Multi Spunindo Jaya Tbk. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	710.00	710.00	680.00	695.00	695.00	12,213,300
2026-10-21	690.00	730.00	660.00	710.00	710.00	10,876,900
2026-10-20	730.00	795.00	685.00	690.00	690.00	20,942,300
2026-10-19	770.00	770.00	735.00	735.00	735.00	5,684,500
2026-10-16	785.00	785.00	705.00	785.00	785.00	2,452,300
2026-10-15	815.00	815.00	770.00	785.00	785.00	8,546,600
2026-10-14	850.00	850.00	810.00	815.00	815.00	15,718,300
2026-10-13	810.00	850.00	790.00	850.00	850.00	16,644,200
2026-10-12	820.00	840.00	805.00	810.00	810.00	18,570,100
2026-10-09	820.00	855.00	800.00	805.00	805.00	18,731,100
2026-10-08	835.00	840.00	815.00	820.00	820.00	13,711,500
2026-10-07	840.00	855.00	815.00	835.00	835.00	20,328,500
2026-10-06	865.00	870.00	840.00	840.00	840.00	18,165,600
2026-10-05	840.00	870.00	830.00	855.00	855.00	22,637,100
2026-10-02	835.00	840.00	815.00	840.00	840.00	18,547,200
2026-10-01	870.00	870.00	710.00	830.00	830.00	19,294,600
2026-09-30	840.00	865.00	830.00	830.00	830.00	27,192,000
2026-09-29	840.00	865.00	820.00	830.00	830.00	27,447,200
2026-09-28	865.00	875.00	830.00	840.00	840.00	19,935,800
2026-09-25	880.00	880.00	840.00	865.00	865.00	13,346,000
2026-09-24	880.00	920.00	865.00	865.00	865.00	16,307,000
2026-09-23	845.00	885.00	840.00	885.00	885.00	15,652,800
2026-09-22	820.00	845.00	730.00	845.00	845.00	13,016,600

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.