Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 340.00 | 352.00 | 338.00 | 350.00 | 285.71 | 55,700 |
| 2024-08-06 | 342.00 | 350.00 | 338.00 | 338.00 | 275.92 | 119,700 |
| 2024-08-05 | 354.00 | 370.00 | 340.00 | 340.00 | 277.55 | 112,200 |
| 2024-08-02 | 358.00 | 368.00 | 352.00 | 358.00 | 292.24 | 421,800 |
| 2024-08-01 | 374.00 | 378.00 | 352.00 | 360.00 | 293.88 | 567,000 |
| 2024-07-31 | 318.00 | 390.00 | 314.00 | 360.00 | 293.88 | 1,153,600 |
| 2024-07-30 | 318.00 | 328.00 | 312.00 | 320.00 | 261.22 | 71,800 |
| 2024-07-29 | 318.00 | 320.00 | 312.00 | 316.00 | 257.96 | 14,700 |
| 2024-07-26 | 310.00 | 320.00 | 310.00 | 316.00 | 257.96 | 15,200 |
| 2024-07-25 | 312.00 | 318.00 | 310.00 | 316.00 | 257.96 | 27,200 |
| 2024-07-24 | 310.00 | 312.00 | 306.00 | 308.00 | 251.43 | 4,000 |
| 2024-07-23 | 314.00 | 314.00 | 308.00 | 310.00 | 253.06 | 45,300 |
| 2024-07-22 | 310.00 | 310.00 | 308.00 | 310.00 | 253.06 | 11,800 |
| 2024-07-19 | 312.00 | 312.00 | 308.00 | 310.00 | 253.06 | 68,300 |
| 2024-07-18 | 312.00 | 314.00 | 310.00 | 310.00 | 253.06 | 44,500 |
| 2024-07-17 | 312.00 | 318.00 | 310.00 | 312.00 | 254.69 | 23,300 |
| 2024-07-16 | 316.00 | 318.00 | 300.00 | 310.00 | 253.06 | 155,200 |
| 2024-07-15 | 318.00 | 318.00 | 310.00 | 316.00 | 257.96 | 14,300 |
| 2024-07-12 | 310.00 | 316.00 | 300.00 | 310.00 | 253.06 | 19,700 |
| 2024-07-11 | 308.00 | 310.00 | 306.00 | 310.00 | 253.06 | 8,000 |
| 2024-07-10 | 310.00 | 312.00 | 308.00 | 308.00 | 251.43 | 20,500 |
| 2024-07-09 | 308.00 | 310.00 | 300.00 | 310.00 | 253.06 | 38,100 |
| 2024-07-08 | 312.00 | 314.00 | 306.00 | 308.00 | 251.43 | 14,700 |
| 2024-07-05 | 312.00 | 314.00 | 310.00 | 312.00 | 254.69 | 5,000 |
| 2024-07-04 | 312.00 | 314.00 | 310.00 | 312.00 | 254.69 | 18,100 |
| 2024-07-03 | 300.00 | 320.00 | 300.00 | 320.00 | 261.22 | 491,300 |
| 2024-07-02 | 300.00 | 302.00 | 300.00 | 302.00 | 246.53 | 4,800 |
| 2024-07-01 | 300.00 | 300.00 | 298.00 | 300.00 | 244.90 | 68,100 |
| 2024-06-28 | 300.00 | 302.00 | 298.00 | 300.00 | 244.90 | 67,300 |
| 2024-06-27 | 298.00 | 300.00 | 298.00 | 300.00 | 244.90 | 13,200 |
| 2024-06-26 | 302.00 | 302.00 | 298.00 | 300.00 | 244.90 | 27,400 |
| 2024-06-25 | 302.00 | 302.00 | 300.00 | 302.00 | 246.53 | 31,100 |
| 2024-06-24 | 302.00 | 310.00 | 300.00 | 302.00 | 246.53 | 24,300 |
| 2024-06-21 | 302.00 | 314.00 | 294.00 | 300.00 | 244.90 | 52,400 |
| 2024-06-20 | 300.00 | 300.00 | 294.00 | 294.00 | 240.00 | 4,700 |
| 2024-06-19 | 302.00 | 302.00 | 294.00 | 294.00 | 240.00 | 45,900 |
| 2024-06-14 | 312.00 | 312.00 | 300.00 | 302.00 | 246.53 | 4,900 |
| 2024-06-13 | 312.00 | 312.00 | 308.00 | 308.00 | 251.43 | 5,700 |
| 2024-06-12 | 308.00 | 312.00 | 308.00 | 312.00 | 254.69 | 2,200 |
| 2024-06-11 | 308.00 | 310.00 | 300.00 | 308.00 | 251.43 | 22,500 |
| 2024-06-10 | 310.00 | 314.00 | 308.00 | 308.00 | 251.43 | 8,700 |
| 2024-06-07 | 308.00 | 314.00 | 306.00 | 310.00 | 253.06 | 7,900 |
| 2024-06-06 | 308.00 | 314.00 | 304.00 | 308.00 | 251.43 | 7,600 |
| 2024-06-05 | 312.00 | 316.00 | 308.00 | 308.00 | 251.43 | 24,900 |
| 2024-06-04 | 316.00 | 318.00 | 310.00 | 310.00 | 253.06 | 1,500 |
| 2024-06-03 | 316.00 | 316.00 | 308.00 | 312.00 | 254.69 | 12,600 |
| 2024-05-31 | 308.00 | 320.00 | 308.00 | 316.00 | 257.96 | 9,100 |
| 2024-05-30 | 312.00 | 312.00 | 306.00 | 308.00 | 251.43 | 22,800 |
| 2024-05-29 | 318.00 | 326.00 | 312.00 | 312.00 | 254.69 | 5,600 |
| 2024-05-28 | 308.00 | 320.00 | 292.00 | 314.00 | 256.33 | 33,400 |
| 2024-05-27 | 314.00 | 318.00 | 308.00 | 308.00 | 251.43 | 25,800 |
| 2024-05-22 | 312.00 | 328.00 | 310.00 | 314.00 | 256.33 | 46,700 |
| 2024-05-21 | 314.00 | 326.00 | 306.00 | 312.00 | 254.69 | 122,600 |
| 2024-05-20 | 332.00 | 336.00 | 330.00 | 330.00 | 248.98 | 349,900 |
| 2024-05-17 | 332.00 | 338.00 | 328.00 | 330.00 | 248.98 | 98,900 |
| 2024-05-16 | 324.00 | 340.00 | 320.00 | 332.00 | 250.49 | 50,700 |
| 2024-05-15 | 322.00 | 328.00 | 322.00 | 324.00 | 244.45 | 41,600 |
| 2024-05-14 | 312.00 | 326.00 | 312.00 | 322.00 | 242.94 | 233,600 |
| 2024-05-13 | 304.00 | 308.00 | 302.00 | 308.00 | 232.38 | 10,500 |
| 2024-05-08 | 314.00 | 314.00 | 300.00 | 302.00 | 227.85 | 55,300 |
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.