Multi Prima Sejahtera Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	416.00	418.00	382.00	396.00	298.77	568,000
2023-08-02	406.00	412.00	402.00	402.00	303.30	40,700
2023-08-01	416.00	416.00	402.00	404.00	304.81	210,700
2023-07-31	418.00	418.00	408.00	416.00	313.86	120,400
2023-07-28	418.00	418.00	412.00	416.00	313.86	39,900
2023-07-27	418.00	420.00	416.00	416.00	313.86	219,600
2023-07-26	420.00	438.00	418.00	418.00	315.37	203,200
2023-07-25	418.00	422.00	414.00	416.00	313.86	161,500
2023-07-24	416.00	420.00	416.00	420.00	316.88	428,800
2023-07-21	430.00	430.00	408.00	412.00	310.85	372,000
2023-07-20	424.00	428.00	418.00	426.00	321.41	70,600
2023-07-18	424.00	424.00	406.00	424.00	319.90	266,400
2023-07-17	420.00	426.00	420.00	424.00	319.90	677,600
2023-07-14	426.00	430.00	422.00	426.00	321.41	130,200
2023-07-13	426.00	426.00	420.00	426.00	321.41	79,200
2023-07-12	430.00	432.00	424.00	424.00	319.90	124,200
2023-07-11	426.00	430.00	420.00	430.00	324.43	166,800
2023-07-10	420.00	436.00	418.00	428.00	322.92	998,800
2023-07-07	414.00	418.00	414.00	418.00	315.37	464,400
2023-07-06	410.00	420.00	410.00	414.00	312.35	191,500
2023-07-05	404.00	416.00	402.00	412.00	310.85	616,900
2023-07-04	406.00	414.00	398.00	406.00	306.32	145,900
2023-07-03	400.00	406.00	394.00	406.00	306.32	124,100
2023-06-27	396.00	400.00	392.00	400.00	301.79	56,800
2023-06-26	400.00	404.00	396.00	396.00	298.77	11,100
2023-06-23	398.00	406.00	394.00	400.00	301.79	67,300
2023-06-22	396.00	400.00	394.00	400.00	301.79	61,200
2023-06-21	392.00	396.00	390.00	396.00	298.77	31,300
2023-06-20	400.00	400.00	388.00	390.00	294.25	58,300
2023-06-19	388.00	402.00	382.00	386.00	291.23	96,200
2023-06-16	386.00	390.00	384.00	388.00	292.74	10,200
2023-06-15	384.00	390.00	382.00	386.00	291.23	16,100
2023-06-14	384.00	390.00	384.00	384.00	289.72	12,600
2023-06-13	382.00	396.00	382.00	384.00	289.72	19,200
2023-06-12	380.00	386.00	380.00	380.00	286.70	13,800
2023-06-09	390.00	390.00	380.00	380.00	286.70	137,900
2023-06-08	396.00	396.00	384.00	390.00	294.25	58,700
2023-06-07	408.00	408.00	398.00	404.00	293.49	99,900
2023-06-06	400.00	408.00	396.00	406.00	294.95	138,200
2023-06-05	398.00	410.00	396.00	400.00	290.59	57,600
2023-05-31	404.00	406.00	398.00	398.00	289.13	418,200
2023-05-30	404.00	408.00	400.00	404.00	293.49	24,000
2023-05-29	416.00	420.00	404.00	404.00	293.49	55,100
2023-05-26	404.00	416.00	402.00	410.00	297.85	99,800
2023-05-25	402.00	420.00	402.00	402.00	292.04	149,200
2023-05-24	410.00	410.00	402.00	402.00	292.04	75,600
2023-05-23	406.00	406.00	404.00	404.00	293.49	108,700
2023-05-22	410.00	416.00	404.00	404.00	293.49	20,000
2023-05-19	410.00	410.00	404.00	406.00	294.95	77,000
2023-05-17	410.00	410.00	406.00	406.00	294.95	89,600
2023-05-16	408.00	410.00	406.00	410.00	297.85	50,500
2023-05-15	410.00	416.00	404.00	408.00	296.40	189,100
2023-05-12	402.00	410.00	402.00	410.00	297.85	30,000
2023-05-11	408.00	408.00	406.00	408.00	296.40	18,100
2023-05-10	404.00	416.00	402.00	408.00	296.40	111,200
2023-05-09	404.00	414.00	404.00	408.00	296.40	62,300
2023-05-08	410.00	420.00	400.00	404.00	293.49	191,600
2023-05-05	412.00	412.00	406.00	410.00	297.85	190,700
2023-05-04	410.00	414.00	408.00	408.00	296.40	81,200
2023-05-03	410.00	442.00	406.00	410.00	297.85	1,030,200

← NewerPage 14 of 21 · 1,215 trading daysOlder →

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.