Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 400.00 | 418.00 | 398.00 | 410.00 | 297.85 | 203,800 |
| 2023-04-28 | 402.00 | 408.00 | 400.00 | 404.00 | 293.49 | 10,800 |
| 2023-04-27 | 408.00 | 408.00 | 394.00 | 402.00 | 292.04 | 195,800 |
| 2023-04-26 | 406.00 | 420.00 | 388.00 | 408.00 | 296.40 | 576,400 |
| 2023-04-18 | 396.00 | 408.00 | 390.00 | 402.00 | 292.04 | 101,800 |
| 2023-04-17 | 398.00 | 400.00 | 386.00 | 400.00 | 290.59 | 54,000 |
| 2023-04-14 | 398.00 | 406.00 | 394.00 | 400.00 | 290.59 | 125,500 |
| 2023-04-13 | 388.00 | 402.00 | 386.00 | 400.00 | 290.59 | 312,500 |
| 2023-04-12 | 378.00 | 408.00 | 378.00 | 402.00 | 292.04 | 555,700 |
| 2023-04-11 | 378.00 | 382.00 | 378.00 | 380.00 | 276.06 | 46,800 |
| 2023-04-10 | 380.00 | 384.00 | 378.00 | 378.00 | 274.60 | 23,300 |
| 2023-04-06 | 378.00 | 386.00 | 376.00 | 380.00 | 276.06 | 79,800 |
| 2023-04-05 | 378.00 | 384.00 | 376.00 | 378.00 | 274.60 | 127,500 |
| 2023-04-04 | 380.00 | 382.00 | 376.00 | 378.00 | 274.60 | 25,600 |
| 2023-04-03 | 378.00 | 380.00 | 374.00 | 380.00 | 276.06 | 62,000 |
| 2023-03-31 | 380.00 | 382.00 | 374.00 | 378.00 | 274.60 | 27,900 |
| 2023-03-30 | 376.00 | 378.00 | 376.00 | 378.00 | 274.60 | 16,600 |
| 2023-03-29 | 374.00 | 376.00 | 374.00 | 376.00 | 273.15 | 26,100 |
| 2023-03-28 | 374.00 | 376.00 | 368.00 | 374.00 | 271.70 | 18,900 |
| 2023-03-27 | 368.00 | 374.00 | 368.00 | 374.00 | 271.70 | 10,500 |
| 2023-03-24 | 368.00 | 376.00 | 364.00 | 370.00 | 268.79 | 32,800 |
| 2023-03-21 | 364.00 | 372.00 | 348.00 | 366.00 | 265.89 | 90,400 |
| 2023-03-20 | 372.00 | 374.00 | 360.00 | 364.00 | 264.43 | 19,600 |
| 2023-03-17 | 348.00 | 376.00 | 344.00 | 374.00 | 271.70 | 146,200 |
| 2023-03-16 | 360.00 | 360.00 | 336.00 | 348.00 | 252.81 | 176,400 |
| 2023-03-15 | 372.00 | 372.00 | 352.00 | 360.00 | 261.53 | 54,900 |
| 2023-03-14 | 370.00 | 372.00 | 366.00 | 366.00 | 265.89 | 32,400 |
| 2023-03-13 | 374.00 | 374.00 | 368.00 | 372.00 | 270.25 | 129,900 |
| 2023-03-10 | 376.00 | 376.00 | 372.00 | 376.00 | 273.15 | 19,300 |
| 2023-03-09 | 374.00 | 376.00 | 374.00 | 376.00 | 273.15 | 88,100 |
| 2023-03-08 | 378.00 | 380.00 | 374.00 | 374.00 | 271.70 | 74,000 |
| 2023-03-07 | 378.00 | 380.00 | 378.00 | 378.00 | 274.60 | 46,800 |
| 2023-03-06 | 378.00 | 380.00 | 378.00 | 378.00 | 274.60 | 21,000 |
| 2023-03-03 | 380.00 | 382.00 | 378.00 | 378.00 | 274.60 | 108,600 |
| 2023-03-02 | 380.00 | 380.00 | 378.00 | 380.00 | 276.06 | 9,400 |
| 2023-03-01 | 380.00 | 380.00 | 376.00 | 380.00 | 276.06 | 118,200 |
| 2023-02-28 | 380.00 | 380.00 | 378.00 | 380.00 | 276.06 | 22,600 |
| 2023-02-27 | 380.00 | 382.00 | 378.00 | 380.00 | 276.06 | 24,700 |
| 2023-02-24 | 378.00 | 380.00 | 374.00 | 380.00 | 276.06 | 36,100 |
| 2023-02-23 | 376.00 | 382.00 | 376.00 | 378.00 | 274.60 | 43,000 |
| 2023-02-22 | 376.00 | 380.00 | 376.00 | 376.00 | 273.15 | 58,900 |
| 2023-02-21 | 380.00 | 382.00 | 374.00 | 376.00 | 273.15 | 151,300 |
| 2023-02-20 | 380.00 | 380.00 | 376.00 | 378.00 | 274.60 | 51,800 |
| 2023-02-17 | 382.00 | 382.00 | 378.00 | 380.00 | 276.06 | 40,800 |
| 2023-02-16 | 382.00 | 384.00 | 378.00 | 382.00 | 277.51 | 44,700 |
| 2023-02-15 | 382.00 | 382.00 | 380.00 | 382.00 | 277.51 | 25,200 |
| 2023-02-14 | 382.00 | 384.00 | 380.00 | 382.00 | 277.51 | 65,900 |
| 2023-02-13 | 382.00 | 382.00 | 380.00 | 382.00 | 277.51 | 14,900 |
| 2023-02-10 | 382.00 | 384.00 | 378.00 | 382.00 | 277.51 | 337,400 |
| 2023-02-09 | 382.00 | 386.00 | 380.00 | 384.00 | 278.96 | 99,500 |
| 2023-02-08 | 382.00 | 384.00 | 380.00 | 382.00 | 277.51 | 19,400 |
| 2023-02-07 | 382.00 | 384.00 | 380.00 | 382.00 | 277.51 | 23,000 |
| 2023-02-06 | 382.00 | 384.00 | 380.00 | 382.00 | 277.51 | 46,500 |
| 2023-02-03 | 384.00 | 386.00 | 380.00 | 382.00 | 277.51 | 77,400 |
| 2023-02-02 | 382.00 | 388.00 | 380.00 | 382.00 | 277.51 | 149,200 |
| 2023-02-01 | 384.00 | 384.00 | 382.00 | 382.00 | 277.51 | 190,800 |
| 2023-01-31 | 386.00 | 386.00 | 382.00 | 384.00 | 278.96 | 75,600 |
| 2023-01-30 | 384.00 | 386.00 | 382.00 | 384.00 | 278.96 | 51,300 |
| 2023-01-27 | 384.00 | 388.00 | 380.00 | 384.00 | 278.96 | 390,400 |
| 2023-01-26 | 382.00 | 386.00 | 380.00 | 384.00 | 278.96 | 84,500 |
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.