Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 406.00 | 430.00 | 404.00 | 420.00 | 295.21 | 492,800 |
| 2021-11-10 | 402.00 | 408.00 | 400.00 | 406.00 | 285.37 | 113,300 |
| 2021-11-09 | 400.00 | 404.00 | 396.00 | 402.00 | 282.56 | 130,800 |
| 2021-11-08 | 390.00 | 400.00 | 388.00 | 400.00 | 281.15 | 301,200 |
| 2021-11-05 | 396.00 | 396.00 | 390.00 | 396.00 | 278.34 | 41,100 |
| 2021-11-04 | 396.00 | 398.00 | 386.00 | 396.00 | 278.34 | 51,100 |
| 2021-11-03 | 398.00 | 400.00 | 392.00 | 394.00 | 276.93 | 112,100 |
| 2021-11-02 | 386.00 | 410.00 | 382.00 | 398.00 | 279.75 | 345,100 |
| 2021-11-01 | 382.00 | 388.00 | 380.00 | 386.00 | 271.31 | 46,700 |
| 2021-10-29 | 384.00 | 388.00 | 380.00 | 382.00 | 268.50 | 66,200 |
| 2021-10-28 | 382.00 | 386.00 | 380.00 | 384.00 | 269.91 | 180,000 |
| 2021-10-27 | 384.00 | 386.00 | 382.00 | 384.00 | 269.91 | 45,700 |
| 2021-10-26 | 388.00 | 388.00 | 384.00 | 384.00 | 269.91 | 42,100 |
| 2021-10-25 | 384.00 | 390.00 | 382.00 | 386.00 | 271.31 | 195,300 |
| 2021-10-22 | 386.00 | 386.00 | 378.00 | 384.00 | 269.91 | 40,400 |
| 2021-10-21 | 386.00 | 386.00 | 380.00 | 384.00 | 269.91 | 177,000 |
| 2021-10-19 | 382.00 | 386.00 | 378.00 | 380.00 | 267.09 | 101,900 |
| 2021-10-18 | 384.00 | 384.00 | 378.00 | 382.00 | 268.50 | 62,800 |
| 2021-10-15 | 380.00 | 388.00 | 378.00 | 380.00 | 267.09 | 186,900 |
| 2021-10-14 | 386.00 | 386.00 | 378.00 | 380.00 | 267.09 | 287,500 |
← NewerPage 21 of 21 · 1,220 trading days
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.