PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 985.00 | 1,085.00 | 950.00 | 1,030.00 | 1,027.53 | 96,300 |
| 2026-05-07 | 970.00 | 1,000.00 | 950.00 | 985.00 | 982.64 | 8,500 |
| 2026-05-06 | 995.00 | 1,010.00 | 960.00 | 970.00 | 967.68 | 2,000 |
| 2026-05-05 | 1,010.00 | 1,025.00 | 960.00 | 960.00 | 957.70 | 1,100 |
| 2026-05-04 | 1,025.00 | 1,025.00 | 990.00 | 990.00 | 987.63 | 5,900 |
| 2026-05-01 | 990.00 | 990.00 | 990.00 | 990.00 | 987.63 | 0 |
| 2026-04-30 | 1,000.00 | 1,030.00 | 945.00 | 990.00 | 987.63 | 13,200 |
| 2026-04-29 | 980.00 | 1,020.00 | 950.00 | 1,000.00 | 997.60 | 11,000 |
| 2026-04-28 | 960.00 | 1,030.00 | 960.00 | 995.00 | 992.62 | 16,200 |
| 2026-04-27 | 970.00 | 970.00 | 940.00 | 955.00 | 952.71 | 9,800 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 2.4200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.