Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 422.00 | 422.00 | 414.00 | 418.00 | 418.00 | 118,000 |
| 2026-07-23 | 422.00 | 426.00 | 418.00 | 422.00 | 422.00 | 98,500 |
| 2026-07-22 | 420.00 | 422.00 | 418.00 | 422.00 | 422.00 | 40,800 |
| 2026-07-21 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | 67,200 |
| 2026-07-20 | 422.00 | 422.00 | 406.00 | 420.00 | 420.00 | 85,600 |
| 2026-07-17 | 412.00 | 422.00 | 412.00 | 420.00 | 420.00 | 143,300 |
| 2026-07-16 | 412.00 | 412.00 | 408.00 | 412.00 | 412.00 | 44,200 |
| 2026-07-15 | 412.00 | 412.00 | 408.00 | 412.00 | 412.00 | 31,600 |
| 2026-07-14 | 408.00 | 410.00 | 404.00 | 410.00 | 410.00 | 35,200 |
| 2026-07-13 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | 80,200 |
| 2026-07-10 | 406.00 | 408.00 | 404.00 | 408.00 | 408.00 | 74,200 |
| 2026-07-09 | 404.00 | 408.00 | 400.00 | 402.00 | 402.00 | 28,400 |
| 2026-07-08 | 402.00 | 406.00 | 402.00 | 402.00 | 402.00 | 61,100 |
| 2026-07-07 | 404.00 | 404.00 | 398.00 | 402.00 | 402.00 | 62,200 |
| 2026-07-06 | 402.00 | 404.00 | 400.00 | 404.00 | 404.00 | 26,700 |
| 2026-07-03 | 402.00 | 404.00 | 400.00 | 400.00 | 400.00 | 18,900 |
| 2026-07-02 | 400.00 | 404.00 | 396.00 | 402.00 | 402.00 | 55,400 |
| 2026-07-01 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | 20,200 |
| 2026-06-30 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 33,200 |
| 2026-06-29 | 410.00 | 412.00 | 400.00 | 402.00 | 402.00 | 54,600 |
| 2026-06-26 | 412.00 | 416.00 | 404.00 | 410.00 | 410.00 | 48,300 |
| 2026-06-25 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | 36,300 |
| 2026-06-24 | 404.00 | 404.00 | 400.00 | 404.00 | 404.00 | 31,100 |
| 2026-06-23 | 408.00 | 408.00 | 398.00 | 404.00 | 404.00 | 18,200 |
| 2026-06-22 | 406.00 | 408.00 | 392.00 | 408.00 | 408.00 | 49,300 |
| 2026-06-19 | 406.00 | 408.00 | 404.00 | 406.00 | 406.00 | 22,400 |
| 2026-06-18 | 410.00 | 412.00 | 400.00 | 408.00 | 408.00 | 39,100 |
| 2026-06-17 | 406.00 | 410.00 | 398.00 | 410.00 | 410.00 | 91,000 |
| 2026-06-16 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0 |
| 2026-06-15 | 396.00 | 404.00 | 396.00 | 404.00 | 404.00 | 59,300 |
| 2026-06-12 | 390.00 | 396.00 | 390.00 | 396.00 | 396.00 | 31,700 |
| 2026-06-11 | 392.00 | 392.00 | 382.00 | 390.00 | 390.00 | 42,700 |
| 2026-06-10 | 374.00 | 390.00 | 374.00 | 384.00 | 384.00 | 85,100 |
| 2026-06-09 | 364.00 | 380.00 | 360.00 | 380.00 | 380.00 | 292,600 |
| 2026-06-08 | 388.00 | 388.00 | 364.00 | 368.00 | 368.00 | 311,300 |
| 2026-06-05 | 388.00 | 392.00 | 386.00 | 386.00 | 386.00 | 100,300 |
| 2026-06-04 | 394.00 | 394.00 | 380.00 | 388.00 | 388.00 | 184,400 |
| 2026-06-03 | 406.00 | 406.00 | 392.00 | 394.00 | 394.00 | 194,900 |
| 2026-06-02 | 402.00 | 410.00 | 400.00 | 402.00 | 402.00 | 110,500 |
| 2026-06-01 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2026-05-29 | 410.00 | 410.00 | 400.00 | 402.00 | 402.00 | 162,800 |
| 2026-05-28 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2026-05-27 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2026-05-26 | 402.00 | 412.00 | 400.00 | 406.00 | 406.00 | 115,900 |
| 2026-05-25 | 394.00 | 402.00 | 392.00 | 402.00 | 402.00 | 185,200 |
| 2026-05-22 | 394.00 | 394.00 | 370.00 | 392.00 | 392.00 | 222,600 |
| 2026-05-21 | 402.00 | 402.00 | 390.00 | 394.00 | 394.00 | 165,900 |
| 2026-05-20 | 398.00 | 404.00 | 398.00 | 402.00 | 402.00 | 114,300 |
| 2026-05-19 | 404.00 | 414.00 | 396.00 | 398.00 | 398.00 | 451,200 |
| 2026-05-18 | 414.00 | 416.00 | 398.00 | 404.00 | 404.00 | 502,300 |
| 2026-05-15 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-14 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-13 | 428.00 | 430.00 | 410.00 | 410.00 | 410.00 | 1,074,100 |
| 2026-05-12 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | 402,200 |
| 2026-05-11 | 438.00 | 440.00 | 432.00 | 434.00 | 434.00 | 583,100 |
| 2026-05-08 | 436.00 | 450.00 | 432.00 | 440.00 | 440.00 | 2,444,200 |
| 2026-05-07 | 484.00 | 488.00 | 480.00 | 484.00 | 439.00 | 2,985,300 |
| 2026-05-06 | 488.00 | 488.00 | 472.00 | 478.00 | 433.56 | 2,650,400 |
| 2026-05-05 | 476.00 | 488.00 | 476.00 | 486.00 | 440.81 | 2,491,900 |
| 2026-05-04 | 462.00 | 480.00 | 462.00 | 476.00 | 431.74 | 1,429,500 |
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.