Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 432.00 | 432.00 | 418.00 | 428.00 | 428.00 | 70,500 |
| 2026-10-21 | 426.00 | 426.00 | 414.00 | 424.00 | 424.00 | 200,900 |
| 2026-10-20 | 420.00 | 434.00 | 414.00 | 426.00 | 426.00 | 156,900 |
| 2026-10-19 | 418.00 | 420.00 | 410.00 | 420.00 | 420.00 | 282,100 |
| 2026-10-16 | 458.00 | 458.00 | 392.00 | 420.00 | 420.00 | 538,600 |
| 2026-10-15 | 460.00 | 474.00 | 446.00 | 460.00 | 460.00 | 601,700 |
| 2026-10-14 | 442.00 | 490.00 | 440.00 | 460.00 | 460.00 | 1,698,200 |
| 2026-10-13 | 444.00 | 446.00 | 438.00 | 442.00 | 442.00 | 161,200 |
| 2026-10-12 | 442.00 | 444.00 | 440.00 | 442.00 | 442.00 | 68,100 |
| 2026-10-09 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 44,900 |
| 2026-10-08 | 442.00 | 446.00 | 438.00 | 440.00 | 440.00 | 114,400 |
| 2026-10-07 | 440.00 | 452.00 | 436.00 | 446.00 | 446.00 | 817,600 |
| 2026-10-06 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 730,200 |
| 2026-10-05 | 430.00 | 432.00 | 428.00 | 432.00 | 432.00 | 78,400 |
| 2026-10-02 | 436.00 | 436.00 | 424.00 | 428.00 | 428.00 | 96,400 |
| 2026-10-01 | 430.00 | 434.00 | 426.00 | 428.00 | 428.00 | 137,000 |
| 2026-09-30 | 424.00 | 434.00 | 424.00 | 430.00 | 430.00 | 50,700 |
| 2026-09-29 | 422.00 | 434.00 | 422.00 | 430.00 | 430.00 | 114,200 |
| 2026-09-28 | 428.00 | 440.00 | 420.00 | 440.00 | 440.00 | 247,500 |
| 2026-09-25 | 428.00 | 434.00 | 426.00 | 430.00 | 430.00 | 60,400 |
| 2026-09-24 | 432.00 | 432.00 | 422.00 | 430.00 | 430.00 | 139,800 |
| 2026-09-23 | 426.00 | 436.00 | 426.00 | 432.00 | 432.00 | 47,900 |
| 2026-09-22 | 432.00 | 436.00 | 426.00 | 430.00 | 430.00 | 201,100 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 45.0000 IDR |
| 2025-06-05 | 45.0000 IDR |
| 2024-05-21 | 25.0000 IDR |
| 2023-06-08 | 15.0000 IDR |
| 2022-06-14 | 15.0000 IDR |
| 2021-08-03 | 117.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.