Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 446.00 | 446.00 | 438.00 | 446.00 | 324.00 | 55,200 |
| 2022-08-05 | 430.00 | 444.00 | 430.00 | 444.00 | 322.55 | 130,700 |
| 2022-08-04 | 440.00 | 444.00 | 430.00 | 430.00 | 312.38 | 194,800 |
| 2022-08-03 | 450.00 | 450.00 | 430.00 | 440.00 | 319.65 | 413,900 |
| 2022-08-02 | 454.00 | 456.00 | 448.00 | 450.00 | 326.91 | 64,700 |
| 2022-08-01 | 452.00 | 454.00 | 450.00 | 452.00 | 328.36 | 121,000 |
| 2022-07-29 | 456.00 | 458.00 | 450.00 | 452.00 | 328.36 | 398,500 |
| 2022-07-28 | 456.00 | 462.00 | 448.00 | 456.00 | 331.27 | 133,600 |
| 2022-07-27 | 450.00 | 456.00 | 442.00 | 456.00 | 331.27 | 174,500 |
| 2022-07-26 | 456.00 | 460.00 | 450.00 | 450.00 | 326.91 | 184,800 |
| 2022-07-25 | 454.00 | 462.00 | 450.00 | 456.00 | 331.27 | 286,000 |
| 2022-07-22 | 454.00 | 460.00 | 450.00 | 452.00 | 328.36 | 242,400 |
| 2022-07-21 | 450.00 | 478.00 | 442.00 | 454.00 | 329.82 | 349,600 |
| 2022-07-20 | 440.00 | 452.00 | 438.00 | 446.00 | 324.00 | 189,200 |
| 2022-07-19 | 448.00 | 450.00 | 440.00 | 440.00 | 319.65 | 71,000 |
| 2022-07-18 | 440.00 | 448.00 | 432.00 | 440.00 | 319.65 | 202,300 |
| 2022-07-15 | 444.00 | 452.00 | 440.00 | 440.00 | 319.65 | 154,400 |
| 2022-07-14 | 452.00 | 460.00 | 438.00 | 444.00 | 322.55 | 241,300 |
| 2022-07-13 | 440.00 | 462.00 | 440.00 | 452.00 | 328.36 | 442,400 |
| 2022-07-12 | 432.00 | 450.00 | 428.00 | 440.00 | 319.65 | 124,400 |
| 2022-07-11 | 430.00 | 436.00 | 428.00 | 432.00 | 313.83 | 101,000 |
| 2022-07-08 | 434.00 | 440.00 | 432.00 | 434.00 | 315.29 | 56,100 |
| 2022-07-07 | 424.00 | 444.00 | 424.00 | 434.00 | 315.29 | 176,800 |
| 2022-07-06 | 428.00 | 434.00 | 416.00 | 422.00 | 306.57 | 144,800 |
| 2022-07-05 | 422.00 | 436.00 | 414.00 | 428.00 | 310.93 | 139,600 |
| 2022-07-04 | 412.00 | 426.00 | 402.00 | 424.00 | 308.02 | 339,500 |
| 2022-07-01 | 436.00 | 450.00 | 406.00 | 412.00 | 299.30 | 760,300 |
| 2022-06-30 | 448.00 | 454.00 | 436.00 | 436.00 | 316.74 | 623,900 |
| 2022-06-29 | 448.00 | 458.00 | 446.00 | 454.00 | 329.82 | 174,400 |
| 2022-06-28 | 450.00 | 458.00 | 444.00 | 448.00 | 325.46 | 311,200 |
| 2022-06-27 | 446.00 | 460.00 | 444.00 | 450.00 | 326.91 | 219,300 |
| 2022-06-24 | 450.00 | 450.00 | 442.00 | 446.00 | 324.00 | 317,800 |
| 2022-06-23 | 452.00 | 462.00 | 446.00 | 448.00 | 325.46 | 392,900 |
| 2022-06-22 | 462.00 | 472.00 | 454.00 | 454.00 | 329.82 | 463,000 |
| 2022-06-21 | 456.00 | 474.00 | 450.00 | 462.00 | 335.63 | 322,100 |
| 2022-06-20 | 456.00 | 460.00 | 446.00 | 456.00 | 331.27 | 322,500 |
| 2022-06-17 | 460.00 | 460.00 | 446.00 | 456.00 | 331.27 | 351,500 |
| 2022-06-16 | 444.00 | 462.00 | 444.00 | 460.00 | 334.17 | 698,200 |
| 2022-06-15 | 444.00 | 462.00 | 432.00 | 442.00 | 321.10 | 668,900 |
| 2022-06-14 | 456.00 | 462.00 | 436.00 | 444.00 | 322.55 | 787,200 |
| 2022-06-13 | 478.00 | 480.00 | 452.00 | 462.00 | 324.73 | 1,550,800 |
| 2022-06-10 | 480.00 | 490.00 | 474.00 | 480.00 | 337.38 | 2,119,100 |
| 2022-06-09 | 480.00 | 498.00 | 472.00 | 480.00 | 337.38 | 2,559,500 |
| 2022-06-08 | 480.00 | 510.00 | 480.00 | 480.00 | 337.38 | 6,063,400 |
| 2022-06-07 | 535.00 | 535.00 | 515.00 | 515.00 | 361.98 | 1,248,000 |
| 2022-06-06 | 550.00 | 575.00 | 550.00 | 550.00 | 386.58 | 672,600 |
| 2022-06-03 | 675.00 | 715.00 | 590.00 | 590.00 | 414.70 | 16,316,900 |
| 2022-06-02 | 515.00 | 630.00 | 505.00 | 630.00 | 442.81 | 12,515,700 |
| 2022-05-31 | 494.00 | 515.00 | 492.00 | 505.00 | 354.95 | 1,545,600 |
| 2022-05-30 | 474.00 | 490.00 | 472.00 | 490.00 | 344.41 | 1,355,500 |
| 2022-05-27 | 474.00 | 476.00 | 468.00 | 472.00 | 331.76 | 443,400 |
| 2022-05-25 | 476.00 | 478.00 | 470.00 | 470.00 | 330.35 | 388,300 |
| 2022-05-24 | 478.00 | 482.00 | 462.00 | 476.00 | 334.57 | 576,700 |
| 2022-05-23 | 482.00 | 490.00 | 478.00 | 478.00 | 335.98 | 1,024,700 |
| 2022-05-20 | 466.00 | 486.00 | 466.00 | 480.00 | 337.38 | 1,552,500 |
| 2022-05-19 | 472.00 | 476.00 | 454.00 | 464.00 | 326.14 | 900,600 |
| 2022-05-18 | 460.00 | 478.00 | 460.00 | 470.00 | 330.35 | 1,102,000 |
| 2022-05-17 | 464.00 | 466.00 | 454.00 | 458.00 | 321.92 | 718,000 |
| 2022-05-13 | 450.00 | 470.00 | 448.00 | 456.00 | 320.51 | 841,300 |
| 2022-05-12 | 472.00 | 474.00 | 450.00 | 452.00 | 317.70 | 830,000 |
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.