Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 472.00 | 474.00 | 450.00 | 452.00 | 317.70 | 830,000 |
| 2022-05-11 | 466.00 | 474.00 | 454.00 | 470.00 | 330.35 | 550,200 |
| 2022-05-10 | 480.00 | 484.00 | 452.00 | 466.00 | 327.54 | 1,549,700 |
| 2022-05-09 | 468.00 | 515.00 | 446.00 | 480.00 | 337.38 | 3,799,900 |
| 2022-04-28 | 438.00 | 470.00 | 438.00 | 468.00 | 328.95 | 2,086,900 |
| 2022-04-27 | 438.00 | 442.00 | 436.00 | 438.00 | 307.86 | 621,600 |
| 2022-04-26 | 438.00 | 442.00 | 436.00 | 438.00 | 307.86 | 397,200 |
| 2022-04-25 | 440.00 | 444.00 | 436.00 | 438.00 | 307.86 | 356,900 |
| 2022-04-22 | 434.00 | 442.00 | 434.00 | 440.00 | 309.27 | 672,500 |
| 2022-04-21 | 434.00 | 440.00 | 432.00 | 436.00 | 306.46 | 254,800 |
| 2022-04-20 | 432.00 | 438.00 | 430.00 | 434.00 | 305.05 | 533,400 |
| 2022-04-19 | 440.00 | 440.00 | 430.00 | 432.00 | 303.64 | 677,400 |
| 2022-04-18 | 440.00 | 450.00 | 436.00 | 438.00 | 307.86 | 779,700 |
| 2022-04-14 | 434.00 | 440.00 | 430.00 | 430.00 | 302.24 | 483,900 |
| 2022-04-13 | 432.00 | 440.00 | 432.00 | 434.00 | 305.05 | 299,000 |
| 2022-04-12 | 434.00 | 436.00 | 430.00 | 432.00 | 303.64 | 660,900 |
| 2022-04-11 | 438.00 | 444.00 | 432.00 | 434.00 | 305.05 | 415,400 |
| 2022-04-08 | 434.00 | 442.00 | 434.00 | 436.00 | 306.46 | 699,000 |
| 2022-04-07 | 436.00 | 438.00 | 430.00 | 434.00 | 305.05 | 554,400 |
| 2022-04-06 | 434.00 | 438.00 | 432.00 | 432.00 | 303.64 | 398,800 |
| 2022-04-05 | 436.00 | 440.00 | 434.00 | 436.00 | 306.46 | 316,300 |
| 2022-04-04 | 436.00 | 440.00 | 428.00 | 436.00 | 306.46 | 415,500 |
| 2022-04-01 | 442.00 | 450.00 | 432.00 | 434.00 | 305.05 | 1,098,700 |
| 2022-03-31 | 426.00 | 452.00 | 426.00 | 442.00 | 310.67 | 3,085,900 |
| 2022-03-30 | 426.00 | 430.00 | 420.00 | 426.00 | 299.43 | 402,000 |
| 2022-03-29 | 436.00 | 436.00 | 424.00 | 426.00 | 299.43 | 1,143,000 |
| 2022-03-28 | 430.00 | 434.00 | 428.00 | 430.00 | 302.24 | 403,000 |
| 2022-03-25 | 434.00 | 440.00 | 430.00 | 430.00 | 302.24 | 786,600 |
| 2022-03-24 | 434.00 | 434.00 | 424.00 | 430.00 | 302.24 | 609,900 |
| 2022-03-23 | 430.00 | 438.00 | 430.00 | 430.00 | 302.24 | 438,900 |
| 2022-03-22 | 432.00 | 436.00 | 426.00 | 430.00 | 302.24 | 497,800 |
| 2022-03-21 | 446.00 | 448.00 | 426.00 | 432.00 | 303.64 | 1,242,300 |
| 2022-03-18 | 450.00 | 456.00 | 444.00 | 446.00 | 313.48 | 790,600 |
| 2022-03-17 | 456.00 | 470.00 | 436.00 | 448.00 | 314.89 | 1,666,800 |
| 2022-03-16 | 446.00 | 468.00 | 446.00 | 456.00 | 320.51 | 1,844,800 |
| 2022-03-15 | 442.00 | 460.00 | 442.00 | 444.00 | 312.08 | 1,992,900 |
| 2022-03-14 | 434.00 | 454.00 | 430.00 | 442.00 | 310.67 | 1,689,900 |
| 2022-03-11 | 444.00 | 446.00 | 434.00 | 440.00 | 309.27 | 1,328,200 |
| 2022-03-10 | 418.00 | 470.00 | 412.00 | 442.00 | 310.67 | 4,154,200 |
| 2022-03-09 | 410.00 | 420.00 | 408.00 | 418.00 | 293.80 | 579,300 |
| 2022-03-08 | 422.00 | 428.00 | 408.00 | 408.00 | 286.78 | 987,000 |
| 2022-03-07 | 414.00 | 426.00 | 410.00 | 422.00 | 296.62 | 708,400 |
| 2022-03-04 | 424.00 | 428.00 | 410.00 | 414.00 | 290.99 | 1,213,400 |
| 2022-03-02 | 438.00 | 456.00 | 422.00 | 424.00 | 298.02 | 1,580,200 |
| 2022-03-01 | 436.00 | 452.00 | 434.00 | 438.00 | 307.86 | 1,889,600 |
| 2022-02-25 | 422.00 | 450.00 | 416.00 | 436.00 | 306.46 | 3,062,700 |
| 2022-02-24 | 440.00 | 478.00 | 420.00 | 422.00 | 296.62 | 4,780,500 |
| 2022-02-23 | 480.00 | 494.00 | 450.00 | 450.00 | 316.30 | 5,033,600 |
| 2022-02-22 | 635.00 | 635.00 | 476.00 | 480.00 | 337.38 | 22,339,200 |
| 2022-02-21 | 390.00 | 510.00 | 390.00 | 510.00 | 358.47 | 27,677,900 |
| 2022-02-18 | 428.00 | 430.00 | 400.00 | 408.00 | 286.78 | 22,973,700 |
| 2022-02-17 | 458.00 | 474.00 | 426.00 | 426.00 | 299.43 | 19,687,800 |
| 2022-02-16 | 496.00 | 520.00 | 458.00 | 458.00 | 321.92 | 15,187,200 |
| 2022-02-15 | 484.00 | 555.00 | 456.00 | 492.00 | 345.82 | 25,035,300 |
| 2022-02-14 | 525.00 | 525.00 | 490.00 | 490.00 | 344.41 | 6,620,100 |
| 2022-02-11 | 550.00 | 550.00 | 525.00 | 525.00 | 369.01 | 3,822,800 |
| 2022-02-10 | 575.00 | 600.00 | 560.00 | 560.00 | 393.61 | 6,615,200 |
| 2022-02-09 | 645.00 | 725.00 | 600.00 | 600.00 | 421.73 | 31,036,900 |
| 2022-02-08 | 650.00 | 675.00 | 600.00 | 645.00 | 453.36 | 6,870,600 |
| 2022-02-07 | 645.00 | 650.00 | 600.00 | 645.00 | 453.36 | 14,090,100 |
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.