Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 356.00 | 356.00 | 340.00 | 354.00 | 267.09 | 59,300 |
| 2024-01-24 | 358.00 | 360.00 | 350.00 | 350.00 | 264.07 | 165,100 |
| 2024-01-23 | 366.00 | 366.00 | 358.00 | 360.00 | 271.61 | 16,500 |
| 2024-01-22 | 364.00 | 382.00 | 360.00 | 360.00 | 271.61 | 28,100 |
| 2024-01-19 | 366.00 | 384.00 | 360.00 | 362.00 | 273.12 | 23,600 |
| 2024-01-18 | 370.00 | 388.00 | 366.00 | 380.00 | 286.70 | 49,900 |
| 2024-01-17 | 370.00 | 386.00 | 364.00 | 372.00 | 280.67 | 41,500 |
| 2024-01-16 | 368.00 | 378.00 | 362.00 | 370.00 | 279.16 | 72,700 |
| 2024-01-15 | 362.00 | 366.00 | 362.00 | 366.00 | 276.14 | 23,600 |
| 2024-01-12 | 364.00 | 368.00 | 360.00 | 360.00 | 271.61 | 14,300 |
| 2024-01-11 | 364.00 | 368.00 | 356.00 | 368.00 | 277.65 | 16,700 |
| 2024-01-10 | 366.00 | 366.00 | 358.00 | 362.00 | 273.12 | 4,300 |
| 2024-01-09 | 360.00 | 366.00 | 356.00 | 356.00 | 268.59 | 36,300 |
| 2024-01-08 | 358.00 | 370.00 | 358.00 | 358.00 | 270.10 | 24,300 |
| 2024-01-05 | 354.00 | 378.00 | 354.00 | 358.00 | 270.10 | 35,100 |
| 2024-01-04 | 356.00 | 362.00 | 354.00 | 354.00 | 267.09 | 24,600 |
| 2024-01-03 | 362.00 | 370.00 | 354.00 | 354.00 | 267.09 | 22,600 |
| 2024-01-02 | 360.00 | 362.00 | 356.00 | 360.00 | 271.61 | 18,700 |
| 2023-12-29 | 362.00 | 362.00 | 358.00 | 362.00 | 273.12 | 8,800 |
| 2023-12-28 | 366.00 | 366.00 | 362.00 | 362.00 | 273.12 | 2,200 |
| 2023-12-27 | 356.00 | 374.00 | 356.00 | 362.00 | 273.12 | 9,600 |
| 2023-12-22 | 364.00 | 364.00 | 350.00 | 362.00 | 273.12 | 32,400 |
| 2023-12-21 | 360.00 | 362.00 | 358.00 | 358.00 | 270.10 | 3,900 |
| 2023-12-20 | 364.00 | 364.00 | 356.00 | 362.00 | 273.12 | 39,300 |
| 2023-12-19 | 360.00 | 362.00 | 352.00 | 362.00 | 273.12 | 44,000 |
| 2023-12-18 | 356.00 | 362.00 | 356.00 | 356.00 | 268.59 | 17,900 |
| 2023-12-15 | 356.00 | 362.00 | 356.00 | 362.00 | 273.12 | 5,600 |
| 2023-12-14 | 350.00 | 356.00 | 350.00 | 356.00 | 268.59 | 72,600 |
| 2023-12-13 | 356.00 | 356.00 | 350.00 | 350.00 | 264.07 | 30,000 |
| 2023-12-12 | 356.00 | 356.00 | 352.00 | 356.00 | 268.59 | 9,300 |
| 2023-12-11 | 360.00 | 360.00 | 358.00 | 358.00 | 270.10 | 800 |
| 2023-12-08 | 358.00 | 360.00 | 352.00 | 352.00 | 265.58 | 7,000 |
| 2023-12-07 | 360.00 | 360.00 | 350.00 | 358.00 | 270.10 | 35,800 |
| 2023-12-06 | 358.00 | 360.00 | 352.00 | 354.00 | 267.09 | 11,600 |
| 2023-12-05 | 360.00 | 360.00 | 358.00 | 358.00 | 270.10 | 5,800 |
| 2023-12-04 | 352.00 | 380.00 | 350.00 | 360.00 | 271.61 | 62,700 |
| 2023-12-01 | 358.00 | 360.00 | 348.00 | 352.00 | 265.58 | 61,400 |
| 2023-11-30 | 356.00 | 362.00 | 356.00 | 358.00 | 270.10 | 22,700 |
| 2023-11-29 | 378.00 | 378.00 | 356.00 | 356.00 | 268.59 | 84,600 |
| 2023-11-28 | 370.00 | 370.00 | 360.00 | 360.00 | 271.61 | 16,300 |
| 2023-11-27 | 364.00 | 388.00 | 362.00 | 366.00 | 276.14 | 34,100 |
| 2023-11-24 | 356.00 | 386.00 | 354.00 | 360.00 | 271.61 | 69,600 |
| 2023-11-23 | 358.00 | 358.00 | 356.00 | 356.00 | 268.59 | 14,500 |
| 2023-11-22 | 364.00 | 364.00 | 356.00 | 358.00 | 270.10 | 19,800 |
| 2023-11-21 | 368.00 | 386.00 | 362.00 | 362.00 | 273.12 | 58,800 |
| 2023-11-20 | 370.00 | 370.00 | 368.00 | 368.00 | 277.65 | 4,400 |
| 2023-11-17 | 372.00 | 374.00 | 364.00 | 370.00 | 279.16 | 21,300 |
| 2023-11-16 | 364.00 | 372.00 | 364.00 | 372.00 | 280.67 | 4,100 |
| 2023-11-15 | 368.00 | 388.00 | 360.00 | 372.00 | 280.67 | 45,700 |
| 2023-11-14 | 366.00 | 366.00 | 360.00 | 360.00 | 271.61 | 20,200 |
| 2023-11-13 | 360.00 | 360.00 | 354.00 | 360.00 | 271.61 | 8,400 |
| 2023-11-10 | 360.00 | 360.00 | 356.00 | 360.00 | 271.61 | 2,000 |
| 2023-11-09 | 360.00 | 366.00 | 360.00 | 360.00 | 271.61 | 11,400 |
| 2023-11-08 | 362.00 | 370.00 | 358.00 | 358.00 | 270.10 | 16,500 |
| 2023-11-07 | 364.00 | 372.00 | 360.00 | 362.00 | 273.12 | 24,000 |
| 2023-11-06 | 368.00 | 380.00 | 364.00 | 370.00 | 279.16 | 28,100 |
| 2023-11-03 | 364.00 | 378.00 | 364.00 | 374.00 | 282.18 | 88,000 |
| 2023-11-02 | 366.00 | 366.00 | 360.00 | 364.00 | 274.63 | 14,200 |
| 2023-11-01 | 368.00 | 378.00 | 350.00 | 366.00 | 276.14 | 55,000 |
| 2023-10-31 | 366.00 | 368.00 | 362.00 | 368.00 | 277.65 | 28,900 |
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.