Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 545.00 | 550.00 | 520.00 | 525.00 | 510.14 | 11,637,700 |
| 2026-05-07 | 530.00 | 550.00 | 515.00 | 550.00 | 534.43 | 15,186,700 |
| 2026-05-06 | 515.00 | 555.00 | 510.00 | 525.00 | 510.14 | 10,239,400 |
| 2026-05-05 | 515.00 | 515.00 | 505.00 | 505.00 | 490.71 | 9,591,600 |
| 2026-05-04 | 510.00 | 530.00 | 500.00 | 510.00 | 495.57 | 12,999,200 |
| 2026-05-01 | 510.00 | 510.00 | 510.00 | 510.00 | 495.57 | 0 |
| 2026-04-30 | 525.00 | 525.00 | 482.00 | 510.00 | 495.57 | 10,532,200 |
| 2026-04-29 | 525.00 | 545.00 | 520.00 | 525.00 | 510.14 | 6,857,600 |
| 2026-04-28 | 525.00 | 530.00 | 515.00 | 525.00 | 510.14 | 8,572,500 |
| 2026-04-27 | 510.00 | 540.00 | 500.00 | 525.00 | 510.14 | 16,124,900 |
| 2026-04-24 | 515.00 | 530.00 | 490.00 | 505.00 | 490.71 | 8,584,900 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 15.0000 IDR |
| 2025-06-13 | 12.0000 IDR |
| 2024-06-28 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.