Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 386.00 | 388.00 | 376.00 | 380.00 | 276.06 | 227,700 |
| 2023-01-24 | 386.00 | 390.00 | 380.00 | 386.00 | 280.42 | 74,900 |
| 2023-01-20 | 388.00 | 390.00 | 384.00 | 386.00 | 280.42 | 65,600 |
| 2023-01-19 | 386.00 | 388.00 | 384.00 | 388.00 | 281.87 | 37,900 |
| 2023-01-18 | 388.00 | 392.00 | 382.00 | 390.00 | 283.32 | 90,300 |
| 2023-01-17 | 390.00 | 392.00 | 386.00 | 386.00 | 280.42 | 67,800 |
| 2023-01-16 | 390.00 | 394.00 | 388.00 | 390.00 | 283.32 | 28,100 |
| 2023-01-13 | 388.00 | 392.00 | 388.00 | 390.00 | 283.32 | 8,500 |
| 2023-01-12 | 388.00 | 396.00 | 386.00 | 388.00 | 281.87 | 32,200 |
| 2023-01-11 | 390.00 | 390.00 | 388.00 | 388.00 | 281.87 | 254,900 |
| 2023-01-10 | 394.00 | 394.00 | 376.00 | 390.00 | 283.32 | 159,800 |
| 2023-01-09 | 392.00 | 394.00 | 388.00 | 390.00 | 283.32 | 60,300 |
| 2023-01-06 | 386.00 | 392.00 | 386.00 | 390.00 | 283.32 | 26,200 |
| 2023-01-05 | 390.00 | 392.00 | 374.00 | 386.00 | 280.42 | 101,300 |
| 2023-01-04 | 396.00 | 396.00 | 390.00 | 394.00 | 286.23 | 35,700 |
| 2023-01-03 | 390.00 | 400.00 | 390.00 | 396.00 | 287.68 | 39,400 |
| 2023-01-02 | 390.00 | 394.00 | 388.00 | 394.00 | 286.23 | 6,100 |
| 2022-12-30 | 394.00 | 394.00 | 390.00 | 390.00 | 283.32 | 13,500 |
| 2022-12-29 | 392.00 | 394.00 | 392.00 | 394.00 | 286.23 | 6,500 |
| 2022-12-28 | 394.00 | 402.00 | 390.00 | 392.00 | 284.78 | 65,400 |
| 2022-12-27 | 390.00 | 396.00 | 384.00 | 394.00 | 286.23 | 130,700 |
| 2022-12-26 | 392.00 | 392.00 | 380.00 | 390.00 | 283.32 | 324,500 |
| 2022-12-23 | 390.00 | 394.00 | 388.00 | 392.00 | 284.78 | 19,100 |
| 2022-12-22 | 392.00 | 398.00 | 388.00 | 390.00 | 283.32 | 39,200 |
| 2022-12-21 | 396.00 | 402.00 | 390.00 | 392.00 | 284.78 | 173,800 |
| 2022-12-20 | 398.00 | 398.00 | 392.00 | 396.00 | 287.68 | 44,500 |
| 2022-12-19 | 400.00 | 400.00 | 394.00 | 398.00 | 289.13 | 26,500 |
| 2022-12-16 | 400.00 | 402.00 | 394.00 | 400.00 | 290.59 | 83,500 |
| 2022-12-15 | 402.00 | 402.00 | 396.00 | 402.00 | 292.04 | 36,300 |
| 2022-12-14 | 400.00 | 404.00 | 396.00 | 402.00 | 292.04 | 107,600 |
| 2022-12-13 | 398.00 | 398.00 | 394.00 | 398.00 | 289.13 | 148,100 |
| 2022-12-12 | 400.00 | 408.00 | 392.00 | 398.00 | 289.13 | 225,900 |
| 2022-12-09 | 402.00 | 404.00 | 400.00 | 400.00 | 290.59 | 319,200 |
| 2022-12-08 | 404.00 | 406.00 | 400.00 | 400.00 | 290.59 | 105,100 |
| 2022-12-07 | 410.00 | 410.00 | 402.00 | 404.00 | 293.49 | 84,600 |
| 2022-12-06 | 412.00 | 412.00 | 400.00 | 412.00 | 299.30 | 358,900 |
| 2022-12-05 | 410.00 | 412.00 | 406.00 | 412.00 | 299.30 | 108,500 |
| 2022-12-02 | 414.00 | 414.00 | 410.00 | 410.00 | 297.85 | 118,200 |
| 2022-12-01 | 420.00 | 420.00 | 410.00 | 414.00 | 300.76 | 274,900 |
| 2022-11-30 | 420.00 | 428.00 | 412.00 | 414.00 | 300.76 | 994,100 |
| 2022-11-29 | 408.00 | 408.00 | 400.00 | 408.00 | 296.40 | 295,500 |
| 2022-11-28 | 412.00 | 412.00 | 404.00 | 408.00 | 296.40 | 399,600 |
| 2022-11-25 | 408.00 | 412.00 | 406.00 | 412.00 | 299.30 | 82,600 |
| 2022-11-24 | 404.00 | 410.00 | 404.00 | 410.00 | 297.85 | 213,000 |
| 2022-11-23 | 408.00 | 410.00 | 404.00 | 408.00 | 296.40 | 41,800 |
| 2022-11-22 | 408.00 | 408.00 | 402.00 | 408.00 | 296.40 | 51,300 |
| 2022-11-21 | 416.00 | 416.00 | 402.00 | 408.00 | 296.40 | 25,400 |
| 2022-11-18 | 408.00 | 410.00 | 404.00 | 404.00 | 293.49 | 69,100 |
| 2022-11-17 | 420.00 | 420.00 | 406.00 | 408.00 | 296.40 | 84,300 |
| 2022-11-16 | 414.00 | 416.00 | 400.00 | 412.00 | 299.30 | 120,400 |
| 2022-11-15 | 404.00 | 412.00 | 400.00 | 408.00 | 296.40 | 65,600 |
| 2022-11-14 | 410.00 | 424.00 | 400.00 | 402.00 | 292.04 | 53,700 |
| 2022-11-11 | 400.00 | 406.00 | 394.00 | 396.00 | 287.68 | 51,800 |
| 2022-11-10 | 400.00 | 400.00 | 394.00 | 394.00 | 286.23 | 40,400 |
| 2022-11-09 | 410.00 | 410.00 | 390.00 | 402.00 | 292.04 | 56,700 |
| 2022-11-08 | 402.00 | 410.00 | 402.00 | 410.00 | 297.85 | 31,600 |
| 2022-11-07 | 396.00 | 406.00 | 396.00 | 402.00 | 292.04 | 145,200 |
| 2022-11-04 | 394.00 | 398.00 | 380.00 | 396.00 | 287.68 | 150,900 |
| 2022-11-03 | 394.00 | 402.00 | 390.00 | 394.00 | 286.23 | 233,800 |
| 2022-11-02 | 400.00 | 412.00 | 392.00 | 396.00 | 287.68 | 57,700 |
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.