Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 454.00 | 460.00 | 450.00 | 454.00 | 411.79 | 407,600 |
| 2026-01-26 | 452.00 | 458.00 | 450.00 | 450.00 | 408.16 | 217,500 |
| 2026-01-23 | 456.00 | 456.00 | 444.00 | 452.00 | 409.98 | 800,600 |
| 2026-01-22 | 454.00 | 470.00 | 448.00 | 454.00 | 411.79 | 1,329,500 |
| 2026-01-21 | 454.00 | 454.00 | 444.00 | 450.00 | 408.16 | 520,500 |
| 2026-01-20 | 454.00 | 456.00 | 448.00 | 452.00 | 409.98 | 243,000 |
| 2026-01-19 | 448.00 | 460.00 | 448.00 | 454.00 | 411.79 | 500,500 |
| 2026-01-16 | 448.00 | 448.00 | 448.00 | 448.00 | 406.35 | 0 |
| 2026-01-15 | 442.00 | 448.00 | 436.00 | 448.00 | 406.35 | 229,200 |
| 2026-01-14 | 444.00 | 444.00 | 440.00 | 442.00 | 400.91 | 118,100 |
| 2026-01-13 | 440.00 | 444.00 | 440.00 | 440.00 | 399.09 | 116,200 |
| 2026-01-12 | 438.00 | 444.00 | 436.00 | 440.00 | 399.09 | 323,000 |
| 2026-01-09 | 450.00 | 450.00 | 436.00 | 438.00 | 397.28 | 1,270,100 |
| 2026-01-08 | 450.00 | 450.00 | 438.00 | 448.00 | 406.35 | 168,700 |
| 2026-01-07 | 440.00 | 448.00 | 438.00 | 448.00 | 406.35 | 76,200 |
| 2026-01-06 | 442.00 | 448.00 | 438.00 | 440.00 | 399.09 | 817,000 |
| 2026-01-05 | 448.00 | 448.00 | 440.00 | 444.00 | 402.72 | 197,600 |
| 2026-01-02 | 434.00 | 452.00 | 434.00 | 446.00 | 404.53 | 291,700 |
| 2026-01-01 | 432.00 | 432.00 | 432.00 | 432.00 | 391.83 | 0 |
| 2025-12-31 | 432.00 | 432.00 | 432.00 | 432.00 | 391.83 | 0 |
| 2025-12-30 | 440.00 | 440.00 | 422.00 | 432.00 | 391.83 | 809,600 |
| 2025-12-29 | 440.00 | 442.00 | 428.00 | 440.00 | 399.09 | 414,800 |
| 2025-12-26 | 440.00 | 440.00 | 440.00 | 440.00 | 399.09 | 0 |
| 2025-12-25 | 440.00 | 440.00 | 440.00 | 440.00 | 399.09 | 0 |
| 2025-12-24 | 438.00 | 444.00 | 434.00 | 440.00 | 399.09 | 156,500 |
| 2025-12-23 | 444.00 | 444.00 | 434.00 | 434.00 | 393.65 | 120,800 |
| 2025-12-22 | 442.00 | 448.00 | 430.00 | 438.00 | 397.28 | 143,800 |
| 2025-12-19 | 440.00 | 442.00 | 438.00 | 438.00 | 397.28 | 103,600 |
| 2025-12-18 | 440.00 | 444.00 | 436.00 | 438.00 | 397.28 | 80,000 |
| 2025-12-17 | 446.00 | 446.00 | 428.00 | 440.00 | 399.09 | 141,500 |
| 2025-12-16 | 438.00 | 450.00 | 420.00 | 428.00 | 388.21 | 325,200 |
| 2025-12-15 | 440.00 | 440.00 | 430.00 | 434.00 | 393.65 | 192,500 |
| 2025-12-12 | 440.00 | 444.00 | 430.00 | 440.00 | 399.09 | 533,500 |
| 2025-12-11 | 442.00 | 442.00 | 430.00 | 440.00 | 399.09 | 238,700 |
| 2025-12-10 | 448.00 | 450.00 | 438.00 | 442.00 | 400.91 | 453,300 |
| 2025-12-09 | 452.00 | 452.00 | 444.00 | 448.00 | 406.35 | 345,100 |
| 2025-12-08 | 450.00 | 452.00 | 448.00 | 452.00 | 409.98 | 293,000 |
| 2025-12-05 | 454.00 | 454.00 | 448.00 | 450.00 | 408.16 | 119,900 |
| 2025-12-04 | 454.00 | 454.00 | 444.00 | 454.00 | 411.79 | 282,100 |
| 2025-12-03 | 452.00 | 458.00 | 448.00 | 452.00 | 409.98 | 170,900 |
| 2025-12-02 | 458.00 | 458.00 | 450.00 | 452.00 | 409.98 | 124,900 |
| 2025-12-01 | 452.00 | 452.00 | 442.00 | 450.00 | 408.16 | 251,700 |
| 2025-11-28 | 456.00 | 456.00 | 452.00 | 452.00 | 409.98 | 52,600 |
| 2025-11-27 | 456.00 | 456.00 | 448.00 | 456.00 | 413.60 | 602,800 |
| 2025-11-26 | 458.00 | 458.00 | 450.00 | 454.00 | 411.79 | 365,600 |
| 2025-11-25 | 458.00 | 458.00 | 450.00 | 458.00 | 415.42 | 57,800 |
| 2025-11-24 | 454.00 | 462.00 | 452.00 | 458.00 | 415.42 | 410,400 |
| 2025-11-21 | 456.00 | 466.00 | 450.00 | 452.00 | 409.98 | 244,700 |
| 2025-11-20 | 454.00 | 458.00 | 450.00 | 456.00 | 413.60 | 994,800 |
| 2025-11-19 | 458.00 | 458.00 | 450.00 | 458.00 | 415.42 | 485,900 |
| 2025-11-18 | 458.00 | 462.00 | 450.00 | 458.00 | 415.42 | 361,900 |
| 2025-11-17 | 462.00 | 462.00 | 454.00 | 458.00 | 415.42 | 60,500 |
| 2025-11-14 | 458.00 | 462.00 | 456.00 | 460.00 | 417.23 | 541,600 |
| 2025-11-13 | 460.00 | 466.00 | 458.00 | 460.00 | 417.23 | 196,800 |
| 2025-11-12 | 456.00 | 460.00 | 456.00 | 458.00 | 415.42 | 524,800 |
| 2025-11-11 | 456.00 | 458.00 | 454.00 | 458.00 | 415.42 | 321,700 |
| 2025-11-10 | 452.00 | 460.00 | 452.00 | 456.00 | 413.60 | 128,400 |
| 2025-11-07 | 460.00 | 460.00 | 454.00 | 454.00 | 411.79 | 181,800 |
| 2025-11-06 | 456.00 | 466.00 | 450.00 | 460.00 | 417.23 | 253,300 |
| 2025-11-05 | 454.00 | 458.00 | 450.00 | 454.00 | 411.79 | 514,300 |
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.