Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 364.00 | 382.00 | 364.00 | 366.00 | 276.14 | 73,900 |
| 2023-10-27 | 368.00 | 380.00 | 360.00 | 364.00 | 274.63 | 80,300 |
| 2023-10-26 | 370.00 | 382.00 | 370.00 | 370.00 | 279.16 | 35,900 |
| 2023-10-25 | 376.00 | 378.00 | 364.00 | 370.00 | 279.16 | 11,500 |
| 2023-10-24 | 364.00 | 378.00 | 362.00 | 378.00 | 285.19 | 38,100 |
| 2023-10-23 | 368.00 | 372.00 | 364.00 | 364.00 | 274.63 | 30,400 |
| 2023-10-20 | 368.00 | 370.00 | 366.00 | 368.00 | 277.65 | 13,300 |
| 2023-10-19 | 366.00 | 372.00 | 362.00 | 368.00 | 277.65 | 29,500 |
| 2023-10-18 | 370.00 | 374.00 | 370.00 | 372.00 | 280.67 | 4,300 |
| 2023-10-17 | 370.00 | 382.00 | 370.00 | 372.00 | 280.67 | 244,100 |
| 2023-10-16 | 380.00 | 380.00 | 368.00 | 370.00 | 279.16 | 44,900 |
| 2023-10-13 | 374.00 | 382.00 | 370.00 | 380.00 | 286.70 | 37,100 |
| 2023-10-12 | 374.00 | 374.00 | 372.00 | 374.00 | 282.18 | 83,600 |
| 2023-10-11 | 384.00 | 384.00 | 370.00 | 374.00 | 282.18 | 11,000 |
| 2023-10-10 | 380.00 | 380.00 | 370.00 | 376.00 | 283.68 | 21,000 |
| 2023-10-09 | 378.00 | 384.00 | 378.00 | 380.00 | 286.70 | 23,400 |
| 2023-10-06 | 372.00 | 376.00 | 372.00 | 376.00 | 283.68 | 7,500 |
| 2023-10-05 | 372.00 | 376.00 | 372.00 | 372.00 | 280.67 | 5,300 |
| 2023-10-04 | 372.00 | 376.00 | 360.00 | 372.00 | 280.67 | 77,200 |
| 2023-10-03 | 370.00 | 376.00 | 370.00 | 372.00 | 280.67 | 6,600 |
| 2023-10-02 | 376.00 | 376.00 | 372.00 | 372.00 | 280.67 | 2,500 |
| 2023-09-29 | 374.00 | 376.00 | 370.00 | 376.00 | 283.68 | 16,700 |
| 2023-09-27 | 368.00 | 374.00 | 364.00 | 374.00 | 282.18 | 108,400 |
| 2023-09-26 | 370.00 | 370.00 | 360.00 | 368.00 | 277.65 | 60,300 |
| 2023-09-25 | 376.00 | 376.00 | 366.00 | 370.00 | 279.16 | 246,300 |
| 2023-09-22 | 378.00 | 378.00 | 372.00 | 376.00 | 283.68 | 89,000 |
| 2023-09-21 | 378.00 | 380.00 | 376.00 | 378.00 | 285.19 | 52,200 |
| 2023-09-20 | 378.00 | 380.00 | 368.00 | 380.00 | 286.70 | 132,600 |
| 2023-09-19 | 386.00 | 388.00 | 378.00 | 378.00 | 285.19 | 78,800 |
| 2023-09-18 | 384.00 | 384.00 | 380.00 | 384.00 | 289.72 | 54,400 |
| 2023-09-15 | 386.00 | 386.00 | 382.00 | 382.00 | 288.21 | 75,900 |
| 2023-09-14 | 388.00 | 388.00 | 380.00 | 386.00 | 291.23 | 107,800 |
| 2023-09-13 | 388.00 | 390.00 | 386.00 | 390.00 | 294.25 | 34,100 |
| 2023-09-12 | 392.00 | 392.00 | 388.00 | 388.00 | 292.74 | 7,100 |
| 2023-09-11 | 392.00 | 392.00 | 384.00 | 390.00 | 294.25 | 50,600 |
| 2023-09-08 | 392.00 | 394.00 | 386.00 | 392.00 | 295.76 | 5,400 |
| 2023-09-07 | 388.00 | 390.00 | 388.00 | 390.00 | 294.25 | 9,400 |
| 2023-09-06 | 386.00 | 388.00 | 384.00 | 386.00 | 291.23 | 28,900 |
| 2023-09-05 | 386.00 | 388.00 | 384.00 | 386.00 | 291.23 | 128,000 |
| 2023-09-04 | 384.00 | 388.00 | 384.00 | 386.00 | 291.23 | 81,900 |
| 2023-09-01 | 394.00 | 394.00 | 384.00 | 388.00 | 292.74 | 51,700 |
| 2023-08-31 | 390.00 | 390.00 | 384.00 | 388.00 | 292.74 | 53,900 |
| 2023-08-30 | 388.00 | 392.00 | 386.00 | 388.00 | 292.74 | 40,100 |
| 2023-08-29 | 392.00 | 394.00 | 388.00 | 388.00 | 292.74 | 36,500 |
| 2023-08-28 | 386.00 | 390.00 | 384.00 | 390.00 | 294.25 | 11,700 |
| 2023-08-25 | 388.00 | 388.00 | 382.00 | 386.00 | 291.23 | 37,200 |
| 2023-08-24 | 388.00 | 390.00 | 386.00 | 388.00 | 292.74 | 89,500 |
| 2023-08-23 | 392.00 | 392.00 | 386.00 | 386.00 | 291.23 | 382,000 |
| 2023-08-22 | 392.00 | 392.00 | 388.00 | 392.00 | 295.76 | 25,600 |
| 2023-08-21 | 392.00 | 394.00 | 388.00 | 392.00 | 295.76 | 149,400 |
| 2023-08-18 | 390.00 | 394.00 | 388.00 | 390.00 | 294.25 | 97,800 |
| 2023-08-16 | 390.00 | 394.00 | 390.00 | 390.00 | 294.25 | 19,900 |
| 2023-08-15 | 390.00 | 394.00 | 390.00 | 390.00 | 294.25 | 56,600 |
| 2023-08-14 | 394.00 | 398.00 | 384.00 | 390.00 | 294.25 | 193,500 |
| 2023-08-11 | 398.00 | 400.00 | 394.00 | 394.00 | 297.27 | 61,900 |
| 2023-08-10 | 394.00 | 402.00 | 394.00 | 398.00 | 300.28 | 72,500 |
| 2023-08-09 | 396.00 | 400.00 | 394.00 | 396.00 | 298.77 | 41,000 |
| 2023-08-08 | 394.00 | 400.00 | 392.00 | 396.00 | 298.77 | 28,500 |
| 2023-08-07 | 402.00 | 402.00 | 390.00 | 394.00 | 297.27 | 96,600 |
| 2023-08-04 | 396.00 | 406.00 | 396.00 | 402.00 | 303.30 | 214,500 |
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.