Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 456.00 | 464.00 | 452.00 | 454.00 | 411.79 | 642,200 |
| 2025-11-03 | 462.00 | 468.00 | 452.00 | 462.00 | 419.05 | 885,100 |
| 2025-10-31 | 468.00 | 474.00 | 460.00 | 460.00 | 417.23 | 798,600 |
| 2025-10-30 | 464.00 | 474.00 | 464.00 | 468.00 | 424.49 | 393,800 |
| 2025-10-29 | 464.00 | 470.00 | 460.00 | 462.00 | 419.05 | 319,300 |
| 2025-10-28 | 466.00 | 468.00 | 462.00 | 464.00 | 420.86 | 349,800 |
| 2025-10-27 | 464.00 | 468.00 | 454.00 | 464.00 | 420.86 | 260,400 |
| 2025-10-24 | 456.00 | 466.00 | 452.00 | 464.00 | 420.86 | 369,400 |
| 2025-10-23 | 452.00 | 460.00 | 450.00 | 454.00 | 411.79 | 201,600 |
| 2025-10-22 | 458.00 | 462.00 | 450.00 | 452.00 | 409.98 | 188,500 |
| 2025-10-21 | 454.00 | 462.00 | 452.00 | 456.00 | 413.60 | 190,600 |
| 2025-10-20 | 446.00 | 458.00 | 444.00 | 454.00 | 411.79 | 107,200 |
| 2025-10-17 | 460.00 | 460.00 | 436.00 | 450.00 | 408.16 | 436,100 |
| 2025-10-16 | 452.00 | 460.00 | 444.00 | 460.00 | 417.23 | 243,200 |
| 2025-10-15 | 460.00 | 460.00 | 450.00 | 452.00 | 409.98 | 81,700 |
| 2025-10-14 | 466.00 | 470.00 | 444.00 | 458.00 | 415.42 | 405,100 |
| 2025-10-13 | 464.00 | 468.00 | 456.00 | 466.00 | 422.67 | 111,800 |
| 2025-10-10 | 464.00 | 470.00 | 460.00 | 464.00 | 420.86 | 240,200 |
| 2025-10-09 | 468.00 | 470.00 | 462.00 | 464.00 | 420.86 | 125,100 |
| 2025-10-08 | 476.00 | 478.00 | 450.00 | 466.00 | 422.67 | 377,200 |
| 2025-10-07 | 468.00 | 484.00 | 462.00 | 470.00 | 426.30 | 315,500 |
| 2025-10-06 | 474.00 | 478.00 | 466.00 | 468.00 | 424.49 | 373,800 |
| 2025-10-03 | 484.00 | 484.00 | 464.00 | 474.00 | 429.93 | 368,000 |
| 2025-10-02 | 480.00 | 486.00 | 476.00 | 478.00 | 433.56 | 371,800 |
| 2025-10-01 | 484.00 | 486.00 | 468.00 | 480.00 | 435.37 | 569,100 |
| 2025-09-30 | 484.00 | 520.00 | 470.00 | 484.00 | 439.00 | 1,365,100 |
| 2025-09-29 | 450.00 | 515.00 | 450.00 | 484.00 | 439.00 | 4,591,100 |
| 2025-09-26 | 464.00 | 464.00 | 434.00 | 444.00 | 402.72 | 1,872,300 |
| 2025-09-25 | 480.00 | 482.00 | 450.00 | 464.00 | 420.86 | 1,163,800 |
| 2025-09-24 | 478.00 | 484.00 | 468.00 | 480.00 | 435.37 | 1,835,900 |
| 2025-09-23 | 482.00 | 492.00 | 466.00 | 478.00 | 433.56 | 1,911,000 |
| 2025-09-22 | 444.00 | 510.00 | 442.00 | 478.00 | 433.56 | 4,576,100 |
| 2025-09-19 | 424.00 | 446.00 | 422.00 | 440.00 | 399.09 | 1,050,900 |
| 2025-09-18 | 426.00 | 432.00 | 420.00 | 422.00 | 382.76 | 221,000 |
| 2025-09-17 | 422.00 | 430.00 | 420.00 | 426.00 | 386.39 | 337,500 |
| 2025-09-16 | 420.00 | 422.00 | 418.00 | 422.00 | 382.76 | 118,400 |
| 2025-09-15 | 418.00 | 420.00 | 412.00 | 420.00 | 380.95 | 138,500 |
| 2025-09-12 | 414.00 | 418.00 | 412.00 | 416.00 | 377.32 | 45,000 |
| 2025-09-11 | 416.00 | 418.00 | 410.00 | 416.00 | 377.32 | 15,800 |
| 2025-09-10 | 400.00 | 422.00 | 400.00 | 418.00 | 379.14 | 135,600 |
| 2025-09-09 | 414.00 | 418.00 | 400.00 | 410.00 | 371.88 | 303,500 |
| 2025-09-08 | 418.00 | 422.00 | 414.00 | 418.00 | 379.14 | 226,600 |
| 2025-09-05 | 418.00 | 418.00 | 418.00 | 418.00 | 379.14 | 0 |
| 2025-09-04 | 420.00 | 422.00 | 414.00 | 418.00 | 379.14 | 135,300 |
| 2025-09-03 | 420.00 | 422.00 | 416.00 | 422.00 | 382.76 | 167,400 |
| 2025-09-02 | 414.00 | 426.00 | 400.00 | 420.00 | 380.95 | 188,300 |
| 2025-09-01 | 390.00 | 416.00 | 390.00 | 414.00 | 375.51 | 449,800 |
| 2025-08-29 | 428.00 | 430.00 | 400.00 | 424.00 | 384.58 | 667,400 |
| 2025-08-28 | 428.00 | 438.00 | 428.00 | 428.00 | 388.21 | 117,800 |
| 2025-08-27 | 430.00 | 430.00 | 418.00 | 428.00 | 388.21 | 286,700 |
| 2025-08-26 | 440.00 | 440.00 | 410.00 | 426.00 | 386.39 | 919,800 |
| 2025-08-25 | 424.00 | 450.00 | 424.00 | 426.00 | 386.39 | 997,100 |
| 2025-08-22 | 418.00 | 426.00 | 416.00 | 424.00 | 384.58 | 542,100 |
| 2025-08-21 | 408.00 | 418.00 | 402.00 | 418.00 | 379.14 | 577,900 |
| 2025-08-20 | 400.00 | 416.00 | 398.00 | 406.00 | 368.25 | 1,287,000 |
| 2025-08-19 | 394.00 | 406.00 | 394.00 | 398.00 | 361.00 | 328,200 |
| 2025-08-18 | 392.00 | 392.00 | 392.00 | 392.00 | 355.55 | 0 |
| 2025-08-15 | 396.00 | 400.00 | 392.00 | 392.00 | 355.55 | 551,900 |
| 2025-08-14 | 396.00 | 400.00 | 396.00 | 396.00 | 359.18 | 678,800 |
| 2025-08-13 | 396.00 | 398.00 | 394.00 | 396.00 | 359.18 | 254,900 |
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.