Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 320.00 | 320.00 | 282.00 | 302.00 | 227.85 | 33,700 |
| 2024-05-06 | 308.00 | 316.00 | 298.00 | 308.00 | 232.38 | 136,200 |
| 2024-05-03 | 306.00 | 310.00 | 302.00 | 308.00 | 232.38 | 15,800 |
| 2024-05-02 | 308.00 | 312.00 | 302.00 | 308.00 | 232.38 | 19,200 |
| 2024-04-30 | 302.00 | 316.00 | 300.00 | 312.00 | 235.40 | 78,100 |
| 2024-04-29 | 310.00 | 310.00 | 294.00 | 298.00 | 224.84 | 3,000 |
| 2024-04-26 | 322.00 | 322.00 | 300.00 | 300.00 | 226.34 | 31,500 |
| 2024-04-25 | 300.00 | 310.00 | 296.00 | 310.00 | 233.89 | 16,800 |
| 2024-04-24 | 314.00 | 314.00 | 290.00 | 296.00 | 223.33 | 28,000 |
| 2024-04-23 | 306.00 | 308.00 | 296.00 | 308.00 | 232.38 | 16,400 |
| 2024-04-22 | 312.00 | 318.00 | 290.00 | 302.00 | 227.85 | 34,300 |
| 2024-04-19 | 314.00 | 320.00 | 308.00 | 312.00 | 235.40 | 6,500 |
| 2024-04-18 | 320.00 | 320.00 | 320.00 | 320.00 | 241.43 | 1,000 |
| 2024-04-17 | 318.00 | 336.00 | 316.00 | 322.00 | 242.94 | 27,400 |
| 2024-04-16 | 314.00 | 320.00 | 310.00 | 318.00 | 239.92 | 27,000 |
| 2024-04-05 | 326.00 | 326.00 | 290.00 | 312.00 | 235.40 | 28,100 |
| 2024-04-04 | 322.00 | 326.00 | 320.00 | 324.00 | 244.45 | 7,600 |
| 2024-04-03 | 326.00 | 326.00 | 318.00 | 322.00 | 242.94 | 63,600 |
| 2024-04-02 | 328.00 | 328.00 | 318.00 | 324.00 | 244.45 | 21,700 |
| 2024-04-01 | 320.00 | 336.00 | 314.00 | 328.00 | 247.47 | 133,900 |
| 2024-03-28 | 326.00 | 326.00 | 320.00 | 320.00 | 241.43 | 33,500 |
| 2024-03-27 | 326.00 | 330.00 | 324.00 | 330.00 | 248.98 | 22,300 |
| 2024-03-26 | 330.00 | 330.00 | 326.00 | 326.00 | 245.96 | 9,600 |
| 2024-03-25 | 332.00 | 332.00 | 326.00 | 330.00 | 248.98 | 16,600 |
| 2024-03-22 | 328.00 | 350.00 | 326.00 | 330.00 | 248.98 | 131,400 |
| 2024-03-21 | 326.00 | 332.00 | 324.00 | 332.00 | 250.49 | 49,300 |
| 2024-03-20 | 326.00 | 342.00 | 322.00 | 330.00 | 248.98 | 128,700 |
| 2024-03-19 | 328.00 | 328.00 | 326.00 | 326.00 | 245.96 | 2,000 |
| 2024-03-18 | 326.00 | 330.00 | 322.00 | 322.00 | 242.94 | 25,900 |
| 2024-03-15 | 324.00 | 330.00 | 320.00 | 328.00 | 247.47 | 14,700 |
| 2024-03-14 | 322.00 | 334.00 | 320.00 | 330.00 | 248.98 | 26,300 |
| 2024-03-13 | 328.00 | 328.00 | 320.00 | 320.00 | 241.43 | 15,900 |
| 2024-03-08 | 326.00 | 334.00 | 326.00 | 328.00 | 247.47 | 31,300 |
| 2024-03-07 | 348.00 | 348.00 | 326.00 | 326.00 | 245.96 | 18,300 |
| 2024-03-06 | 332.00 | 396.00 | 326.00 | 330.00 | 248.98 | 180,100 |
| 2024-03-05 | 318.00 | 336.00 | 280.00 | 332.00 | 250.49 | 187,500 |
| 2024-03-04 | 320.00 | 324.00 | 290.00 | 318.00 | 239.92 | 49,200 |
| 2024-03-01 | 326.00 | 326.00 | 316.00 | 320.00 | 241.43 | 6,500 |
| 2024-02-29 | 322.00 | 324.00 | 316.00 | 324.00 | 244.45 | 12,700 |
| 2024-02-28 | 326.00 | 326.00 | 320.00 | 322.00 | 242.94 | 7,900 |
| 2024-02-27 | 326.00 | 330.00 | 324.00 | 328.00 | 247.47 | 1,900 |
| 2024-02-26 | 324.00 | 326.00 | 324.00 | 326.00 | 245.96 | 5,900 |
| 2024-02-23 | 324.00 | 324.00 | 318.00 | 322.00 | 242.94 | 8,300 |
| 2024-02-22 | 322.00 | 326.00 | 320.00 | 320.00 | 241.43 | 116,400 |
| 2024-02-21 | 322.00 | 336.00 | 320.00 | 322.00 | 242.94 | 27,100 |
| 2024-02-20 | 320.00 | 322.00 | 318.00 | 318.00 | 239.92 | 75,400 |
| 2024-02-19 | 310.00 | 322.00 | 310.00 | 322.00 | 242.94 | 73,600 |
| 2024-02-16 | 322.00 | 324.00 | 306.00 | 308.00 | 232.38 | 422,300 |
| 2024-02-15 | 334.00 | 338.00 | 316.00 | 320.00 | 241.43 | 523,600 |
| 2024-02-13 | 346.00 | 346.00 | 328.00 | 332.00 | 250.49 | 308,900 |
| 2024-02-12 | 348.00 | 348.00 | 344.00 | 346.00 | 261.05 | 110,500 |
| 2024-02-07 | 352.00 | 354.00 | 340.00 | 348.00 | 262.56 | 9,500 |
| 2024-02-06 | 350.00 | 352.00 | 350.00 | 352.00 | 265.58 | 900 |
| 2024-02-05 | 350.00 | 350.00 | 346.00 | 350.00 | 264.07 | 6,500 |
| 2024-02-02 | 346.00 | 350.00 | 346.00 | 350.00 | 264.07 | 36,400 |
| 2024-02-01 | 350.00 | 356.00 | 348.00 | 350.00 | 264.07 | 35,500 |
| 2024-01-31 | 356.00 | 356.00 | 348.00 | 348.00 | 262.56 | 38,900 |
| 2024-01-30 | 354.00 | 356.00 | 350.00 | 356.00 | 268.59 | 9,100 |
| 2024-01-29 | 350.00 | 356.00 | 350.00 | 356.00 | 268.59 | 2,700 |
| 2024-01-26 | 354.00 | 356.00 | 348.00 | 354.00 | 267.09 | 29,000 |
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.