Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 456.00 | 456.00 | 456.00 | 456.00 | 413.60 | 0 |
| 2026-04-30 | 470.00 | 478.00 | 456.00 | 456.00 | 413.60 | 1,130,100 |
| 2026-04-29 | 474.00 | 480.00 | 468.00 | 472.00 | 428.12 | 414,800 |
| 2026-04-28 | 462.00 | 490.00 | 462.00 | 474.00 | 429.93 | 1,356,400 |
| 2026-04-27 | 456.00 | 464.00 | 456.00 | 462.00 | 419.05 | 248,300 |
| 2026-04-24 | 464.00 | 464.00 | 456.00 | 456.00 | 413.60 | 372,900 |
| 2026-04-23 | 458.00 | 466.00 | 458.00 | 460.00 | 417.23 | 550,700 |
| 2026-04-22 | 464.00 | 464.00 | 458.00 | 458.00 | 415.42 | 646,300 |
| 2026-04-21 | 458.00 | 468.00 | 456.00 | 460.00 | 417.23 | 785,600 |
| 2026-04-20 | 458.00 | 460.00 | 456.00 | 458.00 | 415.42 | 328,500 |
| 2026-04-17 | 456.00 | 458.00 | 452.00 | 458.00 | 415.42 | 392,200 |
| 2026-04-16 | 454.00 | 456.00 | 450.00 | 456.00 | 413.60 | 105,500 |
| 2026-04-15 | 456.00 | 458.00 | 452.00 | 452.00 | 409.98 | 58,100 |
| 2026-04-14 | 452.00 | 456.00 | 452.00 | 456.00 | 413.60 | 77,700 |
| 2026-04-13 | 452.00 | 454.00 | 448.00 | 454.00 | 411.79 | 88,800 |
| 2026-04-10 | 448.00 | 452.00 | 446.00 | 450.00 | 408.16 | 187,500 |
| 2026-04-09 | 446.00 | 450.00 | 444.00 | 444.00 | 402.72 | 119,200 |
| 2026-04-08 | 438.00 | 454.00 | 438.00 | 446.00 | 404.53 | 432,300 |
| 2026-04-07 | 452.00 | 452.00 | 434.00 | 442.00 | 400.91 | 583,900 |
| 2026-04-06 | 444.00 | 452.00 | 440.00 | 446.00 | 404.53 | 160,800 |
| 2026-04-02 | 456.00 | 456.00 | 436.00 | 444.00 | 402.72 | 368,000 |
| 2026-04-01 | 454.00 | 464.00 | 450.00 | 456.00 | 413.60 | 208,900 |
| 2026-03-31 | 456.00 | 464.00 | 444.00 | 454.00 | 411.79 | 259,900 |
| 2026-03-30 | 454.00 | 456.00 | 450.00 | 456.00 | 413.60 | 277,300 |
| 2026-03-27 | 446.00 | 460.00 | 446.00 | 452.00 | 409.98 | 190,200 |
| 2026-03-26 | 448.00 | 450.00 | 444.00 | 446.00 | 404.53 | 82,800 |
| 2026-03-25 | 446.00 | 448.00 | 442.00 | 446.00 | 404.53 | 164,800 |
| 2026-03-17 | 438.00 | 448.00 | 438.00 | 442.00 | 400.91 | 129,700 |
| 2026-03-16 | 440.00 | 442.00 | 436.00 | 436.00 | 395.46 | 174,200 |
| 2026-03-13 | 442.00 | 442.00 | 438.00 | 438.00 | 397.28 | 259,400 |
| 2026-03-12 | 444.00 | 446.00 | 440.00 | 440.00 | 399.09 | 214,100 |
| 2026-03-11 | 444.00 | 444.00 | 440.00 | 444.00 | 402.72 | 78,800 |
| 2026-03-10 | 442.00 | 446.00 | 438.00 | 442.00 | 400.91 | 321,400 |
| 2026-03-09 | 450.00 | 450.00 | 428.00 | 442.00 | 400.91 | 282,800 |
| 2026-03-06 | 450.00 | 454.00 | 444.00 | 450.00 | 408.16 | 137,700 |
| 2026-03-05 | 446.00 | 454.00 | 446.00 | 448.00 | 406.35 | 87,800 |
| 2026-03-04 | 460.00 | 460.00 | 432.00 | 442.00 | 400.91 | 457,600 |
| 2026-03-03 | 456.00 | 458.00 | 448.00 | 456.00 | 413.60 | 263,300 |
| 2026-03-02 | 454.00 | 456.00 | 446.00 | 454.00 | 411.79 | 407,700 |
| 2026-02-27 | 460.00 | 460.00 | 452.00 | 460.00 | 417.23 | 305,000 |
| 2026-02-26 | 460.00 | 462.00 | 456.00 | 458.00 | 415.42 | 918,400 |
| 2026-02-25 | 446.00 | 456.00 | 446.00 | 452.00 | 409.98 | 99,800 |
| 2026-02-24 | 460.00 | 460.00 | 446.00 | 446.00 | 404.53 | 197,900 |
| 2026-02-23 | 450.00 | 458.00 | 448.00 | 450.00 | 408.16 | 371,200 |
| 2026-02-20 | 448.00 | 450.00 | 444.00 | 450.00 | 408.16 | 227,500 |
| 2026-02-19 | 448.00 | 450.00 | 444.00 | 448.00 | 406.35 | 219,200 |
| 2026-02-18 | 446.00 | 448.00 | 442.00 | 446.00 | 404.53 | 171,200 |
| 2026-02-13 | 444.00 | 448.00 | 440.00 | 446.00 | 404.53 | 226,300 |
| 2026-02-12 | 444.00 | 450.00 | 442.00 | 444.00 | 402.72 | 111,400 |
| 2026-02-11 | 446.00 | 446.00 | 436.00 | 442.00 | 400.91 | 448,400 |
| 2026-02-10 | 438.00 | 448.00 | 436.00 | 442.00 | 400.91 | 266,500 |
| 2026-02-09 | 438.00 | 442.00 | 434.00 | 438.00 | 397.28 | 317,900 |
| 2026-02-06 | 440.00 | 442.00 | 430.00 | 436.00 | 395.46 | 266,800 |
| 2026-02-05 | 440.00 | 442.00 | 438.00 | 440.00 | 399.09 | 63,100 |
| 2026-02-04 | 442.00 | 444.00 | 432.00 | 436.00 | 395.46 | 397,100 |
| 2026-02-03 | 436.00 | 446.00 | 432.00 | 436.00 | 395.46 | 362,200 |
| 2026-02-02 | 454.00 | 454.00 | 430.00 | 436.00 | 395.46 | 273,300 |
| 2026-01-30 | 442.00 | 446.00 | 436.00 | 444.00 | 402.72 | 1,347,800 |
| 2026-01-29 | 440.00 | 444.00 | 400.00 | 442.00 | 400.91 | 708,200 |
| 2026-01-28 | 460.00 | 460.00 | 434.00 | 438.00 | 397.28 | 741,000 |
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.