Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 294.00 | 294.00 | 290.00 | 290.00 | 281.79 | 3,690,200 |
| 2025-11-10 | 294.00 | 296.00 | 292.00 | 294.00 | 285.68 | 3,609,000 |
| 2025-11-07 | 292.00 | 296.00 | 290.00 | 292.00 | 283.74 | 3,722,500 |
| 2025-11-06 | 292.00 | 294.00 | 292.00 | 294.00 | 285.68 | 4,539,500 |
| 2025-11-05 | 294.00 | 294.00 | 290.00 | 292.00 | 283.74 | 6,289,400 |
| 2025-11-04 | 292.00 | 298.00 | 290.00 | 292.00 | 283.74 | 5,400,000 |
| 2025-11-03 | 292.00 | 298.00 | 292.00 | 292.00 | 283.74 | 7,263,400 |
| 2025-10-31 | 296.00 | 296.00 | 290.00 | 292.00 | 283.74 | 4,580,200 |
| 2025-10-30 | 292.00 | 298.00 | 292.00 | 292.00 | 283.74 | 5,413,000 |
| 2025-10-29 | 298.00 | 298.00 | 292.00 | 292.00 | 283.74 | 986,300 |
| 2025-10-28 | 298.00 | 300.00 | 294.00 | 296.00 | 287.62 | 4,530,900 |
| 2025-10-27 | 300.00 | 300.00 | 296.00 | 298.00 | 289.57 | 1,394,200 |
| 2025-10-24 | 298.00 | 298.00 | 294.00 | 296.00 | 287.62 | 3,396,300 |
| 2025-10-23 | 300.00 | 300.00 | 294.00 | 296.00 | 287.62 | 4,200,200 |
← NewerPage 5 of 5 · 254 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.