Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 670.00 | 670.00 | 635.00 | 640.00 | 449.84 | 13,482,300 |
| 2022-02-03 | 730.00 | 730.00 | 680.00 | 680.00 | 477.96 | 1,532,100 |
| 2022-02-02 | 780.00 | 780.00 | 730.00 | 730.00 | 513.10 | 6,179,500 |
| 2022-01-31 | 835.00 | 905.00 | 780.00 | 780.00 | 548.25 | 10,661,500 |
| 2022-01-28 | 835.00 | 850.00 | 835.00 | 835.00 | 586.91 | 138,000 |
| 2022-01-27 | 900.00 | 955.00 | 840.00 | 840.00 | 590.42 | 4,825,600 |
| 2022-01-26 | 925.00 | 925.00 | 900.00 | 900.00 | 632.59 | 280,200 |
| 2022-01-25 | 975.00 | 980.00 | 925.00 | 925.00 | 650.16 | 734,300 |
| 2022-01-24 | 975.00 | 1,005.00 | 945.00 | 975.00 | 685.31 | 3,215,800 |
| 2022-01-21 | 895.00 | 980.00 | 835.00 | 975.00 | 685.31 | 12,803,200 |
| 2022-01-20 | 900.00 | 900.00 | 840.00 | 895.00 | 629.08 | 2,721,300 |
| 2022-01-19 | 905.00 | 905.00 | 845.00 | 900.00 | 632.59 | 983,100 |
| 2022-01-18 | 975.00 | 975.00 | 905.00 | 905.00 | 636.11 | 4,540,200 |
| 2022-01-17 | 1,010.00 | 1,060.00 | 940.00 | 970.00 | 681.79 | 6,077,600 |
| 2022-01-14 | 1,005.00 | 1,250.00 | 980.00 | 1,010.00 | 709.91 | 32,711,400 |
| 2022-01-13 | 800.00 | 1,000.00 | 745.00 | 1,000.00 | 702.88 | 18,163,800 |
| 2022-01-12 | 805.00 | 960.00 | 795.00 | 800.00 | 562.30 | 2,305,900 |
| 2022-01-11 | 800.00 | 850.00 | 800.00 | 800.00 | 562.30 | 1,466,000 |
| 2022-01-10 | 845.00 | 875.00 | 800.00 | 800.00 | 562.30 | 992,200 |
| 2022-01-07 | 905.00 | 910.00 | 845.00 | 845.00 | 593.93 | 703,800 |
| 2022-01-06 | 975.00 | 975.00 | 905.00 | 905.00 | 636.11 | 558,600 |
| 2022-01-05 | 1,020.00 | 1,025.00 | 950.00 | 970.00 | 681.79 | 1,798,200 |
| 2022-01-04 | 1,095.00 | 1,110.00 | 1,020.00 | 1,020.00 | 716.94 | 2,232,800 |
| 2022-01-03 | 1,225.00 | 1,260.00 | 1,095.00 | 1,095.00 | 769.65 | 15,305,200 |
| 2021-12-30 | 1,005.00 | 1,175.00 | 1,000.00 | 1,175.00 | 825.88 | 12,690,600 |
| 2021-12-29 | 1,045.00 | 1,045.00 | 1,010.00 | 1,010.00 | 709.91 | 1,898,100 |
| 2021-12-28 | 1,040.00 | 1,070.00 | 1,035.00 | 1,045.00 | 734.51 | 3,058,300 |
| 2021-12-27 | 1,115.00 | 1,150.00 | 1,040.00 | 1,040.00 | 731.00 | 4,957,100 |
| 2021-12-24 | 1,035.00 | 1,135.00 | 1,025.00 | 1,115.00 | 783.71 | 10,376,200 |
| 2021-12-23 | 1,060.00 | 1,085.00 | 1,035.00 | 1,035.00 | 727.48 | 6,697,700 |
| 2021-12-22 | 1,055.00 | 1,075.00 | 1,035.00 | 1,060.00 | 745.05 | 1,623,800 |
| 2021-12-21 | 1,130.00 | 1,160.00 | 1,055.00 | 1,055.00 | 741.54 | 3,419,700 |
| 2021-12-20 | 1,205.00 | 1,210.00 | 1,130.00 | 1,130.00 | 794.25 | 3,235,700 |
| 2021-12-17 | 1,290.00 | 1,310.00 | 1,210.00 | 1,210.00 | 850.49 | 7,664,000 |
| 2021-12-16 | 1,345.00 | 1,370.00 | 1,300.00 | 1,300.00 | 913.74 | 9,256,200 |
| 2021-12-15 | 1,370.00 | 1,370.00 | 1,285.00 | 1,345.00 | 945.37 | 8,721,800 |
| 2021-12-14 | 1,380.00 | 1,380.00 | 1,345.00 | 1,370.00 | 962.95 | 15,414,700 |
| 2021-12-13 | 1,345.00 | 1,380.00 | 1,295.00 | 1,370.00 | 962.95 | 18,561,000 |
| 2021-12-10 | 1,330.00 | 1,400.00 | 1,310.00 | 1,345.00 | 945.37 | 11,448,600 |
| 2021-12-09 | 1,210.00 | 1,355.00 | 1,195.00 | 1,315.00 | 924.29 | 17,507,700 |
| 2021-12-08 | 1,030.00 | 1,230.00 | 995.00 | 1,200.00 | 843.46 | 18,851,000 |
| 2021-12-07 | 1,060.00 | 1,100.00 | 990.00 | 1,060.00 | 745.05 | 2,055,000 |
| 2021-12-06 | 1,045.00 | 1,060.00 | 975.00 | 1,060.00 | 745.05 | 480,600 |
| 2021-12-03 | 1,110.00 | 1,120.00 | 1,045.00 | 1,045.00 | 734.51 | 457,600 |
| 2021-12-02 | 1,090.00 | 1,120.00 | 1,015.00 | 1,120.00 | 787.23 | 1,275,600 |
| 2021-12-01 | 1,120.00 | 1,150.00 | 1,045.00 | 1,090.00 | 766.14 | 1,599,100 |
| 2021-11-30 | 1,150.00 | 1,150.00 | 1,070.00 | 1,120.00 | 787.23 | 1,078,500 |
| 2021-11-29 | 1,120.00 | 1,150.00 | 1,045.00 | 1,150.00 | 808.31 | 529,600 |
| 2021-11-26 | 1,120.00 | 1,150.00 | 1,115.00 | 1,120.00 | 787.23 | 1,966,800 |
| 2021-11-25 | 1,130.00 | 1,210.00 | 1,120.00 | 1,125.00 | 790.74 | 7,271,900 |
| 2021-11-24 | 1,150.00 | 1,190.00 | 1,115.00 | 1,130.00 | 794.25 | 13,334,300 |
| 2021-11-23 | 1,170.00 | 1,210.00 | 1,110.00 | 1,150.00 | 808.31 | 12,812,900 |
| 2021-11-22 | 1,150.00 | 1,300.00 | 1,070.00 | 1,170.00 | 822.37 | 27,030,600 |
| 2021-11-19 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 808.31 | 0 |
| 2021-11-18 | 990.00 | 1,230.00 | 960.00 | 1,150.00 | 808.31 | 31,375,200 |
| 2021-11-17 | 825.00 | 1,015.00 | 760.00 | 1,015.00 | 713.42 | 11,403,600 |
| 2021-11-16 | 670.00 | 815.00 | 610.00 | 815.00 | 572.85 | 10,133,900 |
| 2021-11-15 | 525.00 | 655.00 | 525.00 | 655.00 | 460.39 | 13,387,700 |
| 2021-11-12 | 426.00 | 525.00 | 424.00 | 525.00 | 369.01 | 5,429,600 |
| 2021-11-11 | 406.00 | 430.00 | 404.00 | 420.00 | 295.21 | 492,800 |
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.