Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 398.00 | 400.00 | 388.00 | 398.00 | 289.13 | 131,800 |
| 2022-10-31 | 398.00 | 406.00 | 398.00 | 400.00 | 290.59 | 166,400 |
| 2022-10-28 | 408.00 | 408.00 | 394.00 | 398.00 | 289.13 | 141,200 |
| 2022-10-27 | 402.00 | 412.00 | 398.00 | 408.00 | 296.40 | 319,900 |
| 2022-10-26 | 392.00 | 422.00 | 392.00 | 404.00 | 293.49 | 136,100 |
| 2022-10-25 | 400.00 | 402.00 | 372.00 | 390.00 | 283.32 | 200,800 |
| 2022-10-24 | 400.00 | 404.00 | 396.00 | 400.00 | 290.59 | 86,100 |
| 2022-10-21 | 388.00 | 424.00 | 382.00 | 398.00 | 289.13 | 116,300 |
| 2022-10-20 | 382.00 | 388.00 | 380.00 | 388.00 | 281.87 | 34,400 |
| 2022-10-19 | 382.00 | 384.00 | 378.00 | 384.00 | 278.96 | 90,600 |
| 2022-10-18 | 384.00 | 390.00 | 364.00 | 380.00 | 276.06 | 142,500 |
| 2022-10-17 | 388.00 | 388.00 | 382.00 | 384.00 | 278.96 | 255,400 |
| 2022-10-14 | 386.00 | 390.00 | 382.00 | 388.00 | 281.87 | 647,500 |
| 2022-10-13 | 392.00 | 394.00 | 380.00 | 386.00 | 280.42 | 293,800 |
| 2022-10-12 | 400.00 | 402.00 | 392.00 | 392.00 | 284.78 | 456,600 |
| 2022-10-11 | 396.00 | 404.00 | 394.00 | 400.00 | 290.59 | 244,900 |
| 2022-10-10 | 408.00 | 408.00 | 396.00 | 400.00 | 290.59 | 1,036,600 |
| 2022-10-07 | 402.00 | 410.00 | 400.00 | 408.00 | 296.40 | 426,000 |
| 2022-10-06 | 406.00 | 412.00 | 402.00 | 402.00 | 292.04 | 323,000 |
| 2022-10-05 | 408.00 | 416.00 | 402.00 | 406.00 | 294.95 | 248,800 |
| 2022-10-04 | 400.00 | 408.00 | 392.00 | 406.00 | 294.95 | 196,200 |
| 2022-10-03 | 400.00 | 400.00 | 390.00 | 394.00 | 286.23 | 410,200 |
| 2022-09-30 | 404.00 | 408.00 | 390.00 | 400.00 | 290.59 | 373,100 |
| 2022-09-29 | 418.00 | 422.00 | 408.00 | 408.00 | 296.40 | 395,700 |
| 2022-09-28 | 424.00 | 424.00 | 416.00 | 422.00 | 306.57 | 400,600 |
| 2022-09-27 | 422.00 | 424.00 | 418.00 | 424.00 | 308.02 | 147,000 |
| 2022-09-26 | 424.00 | 424.00 | 412.00 | 422.00 | 306.57 | 508,000 |
| 2022-09-23 | 420.00 | 428.00 | 420.00 | 424.00 | 308.02 | 117,800 |
| 2022-09-22 | 422.00 | 426.00 | 416.00 | 422.00 | 306.57 | 239,700 |
| 2022-09-21 | 428.00 | 430.00 | 422.00 | 422.00 | 306.57 | 503,600 |
| 2022-09-20 | 426.00 | 430.00 | 422.00 | 430.00 | 312.38 | 268,900 |
| 2022-09-19 | 428.00 | 432.00 | 422.00 | 430.00 | 312.38 | 170,700 |
| 2022-09-16 | 428.00 | 428.00 | 422.00 | 428.00 | 310.93 | 292,700 |
| 2022-09-15 | 428.00 | 434.00 | 422.00 | 430.00 | 312.38 | 297,600 |
| 2022-09-14 | 432.00 | 436.00 | 426.00 | 428.00 | 310.93 | 338,500 |
| 2022-09-13 | 432.00 | 434.00 | 432.00 | 432.00 | 313.83 | 82,100 |
| 2022-09-12 | 428.00 | 436.00 | 428.00 | 434.00 | 315.29 | 84,200 |
| 2022-09-09 | 438.00 | 438.00 | 426.00 | 428.00 | 310.93 | 264,300 |
| 2022-09-08 | 430.00 | 438.00 | 424.00 | 438.00 | 318.19 | 85,400 |
| 2022-09-07 | 434.00 | 438.00 | 426.00 | 426.00 | 309.47 | 467,500 |
| 2022-09-06 | 434.00 | 438.00 | 430.00 | 434.00 | 315.29 | 120,700 |
| 2022-09-05 | 432.00 | 438.00 | 432.00 | 438.00 | 318.19 | 45,700 |
| 2022-09-02 | 434.00 | 440.00 | 432.00 | 432.00 | 313.83 | 56,900 |
| 2022-09-01 | 432.00 | 438.00 | 432.00 | 434.00 | 315.29 | 124,900 |
| 2022-08-31 | 434.00 | 440.00 | 430.00 | 438.00 | 318.19 | 83,900 |
| 2022-08-30 | 436.00 | 438.00 | 434.00 | 434.00 | 315.29 | 120,400 |
| 2022-08-29 | 440.00 | 440.00 | 434.00 | 436.00 | 316.74 | 88,500 |
| 2022-08-26 | 444.00 | 444.00 | 436.00 | 444.00 | 322.55 | 145,000 |
| 2022-08-25 | 438.00 | 442.00 | 434.00 | 442.00 | 321.10 | 119,100 |
| 2022-08-24 | 434.00 | 438.00 | 434.00 | 438.00 | 318.19 | 34,000 |
| 2022-08-23 | 440.00 | 444.00 | 430.00 | 430.00 | 312.38 | 396,300 |
| 2022-08-22 | 436.00 | 440.00 | 434.00 | 440.00 | 319.65 | 109,600 |
| 2022-08-19 | 438.00 | 440.00 | 436.00 | 436.00 | 316.74 | 165,600 |
| 2022-08-18 | 444.00 | 444.00 | 438.00 | 438.00 | 318.19 | 108,700 |
| 2022-08-16 | 452.00 | 452.00 | 436.00 | 444.00 | 322.55 | 227,500 |
| 2022-08-15 | 454.00 | 456.00 | 438.00 | 452.00 | 328.36 | 351,500 |
| 2022-08-12 | 450.00 | 450.00 | 442.00 | 446.00 | 324.00 | 91,500 |
| 2022-08-11 | 438.00 | 450.00 | 436.00 | 450.00 | 326.91 | 89,700 |
| 2022-08-10 | 446.00 | 446.00 | 436.00 | 436.00 | 316.74 | 467,500 |
| 2022-08-09 | 444.00 | 446.00 | 438.00 | 446.00 | 324.00 | 177,600 |
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.