Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 382.00 | 392.00 | 372.00 | 372.00 | 303.67 | 223,600 |
| 2025-05-08 | 390.00 | 396.00 | 380.00 | 388.00 | 316.73 | 56,300 |
| 2025-05-07 | 388.00 | 396.00 | 388.00 | 394.00 | 321.63 | 89,900 |
| 2025-05-06 | 384.00 | 390.00 | 384.00 | 388.00 | 316.73 | 90,800 |
| 2025-05-05 | 386.00 | 386.00 | 380.00 | 380.00 | 310.20 | 84,900 |
| 2025-05-02 | 380.00 | 396.00 | 380.00 | 384.00 | 313.47 | 245,300 |
| 2025-04-30 | 380.00 | 382.00 | 376.00 | 380.00 | 310.20 | 53,900 |
| 2025-04-29 | 370.00 | 380.00 | 370.00 | 378.00 | 308.57 | 360,000 |
| 2025-04-28 | 378.00 | 378.00 | 360.00 | 368.00 | 300.41 | 441,200 |
| 2025-04-25 | 372.00 | 376.00 | 368.00 | 376.00 | 306.94 | 119,000 |
| 2025-04-24 | 386.00 | 396.00 | 360.00 | 372.00 | 303.67 | 1,226,100 |
| 2025-04-23 | 386.00 | 390.00 | 378.00 | 382.00 | 311.84 | 112,400 |
| 2025-04-22 | 386.00 | 386.00 | 380.00 | 384.00 | 313.47 | 36,100 |
| 2025-04-21 | 384.00 | 386.00 | 382.00 | 386.00 | 315.10 | 10,200 |
| 2025-04-17 | 392.00 | 392.00 | 382.00 | 382.00 | 311.84 | 38,400 |
| 2025-04-16 | 380.00 | 392.00 | 378.00 | 382.00 | 311.84 | 49,000 |
| 2025-04-15 | 410.00 | 410.00 | 370.00 | 384.00 | 313.47 | 209,200 |
| 2025-04-14 | 388.00 | 388.00 | 380.00 | 380.00 | 310.20 | 25,800 |
| 2025-04-11 | 386.00 | 386.00 | 374.00 | 380.00 | 310.20 | 14,600 |
| 2025-04-10 | 382.00 | 386.00 | 374.00 | 386.00 | 315.10 | 35,900 |
| 2025-04-09 | 386.00 | 388.00 | 362.00 | 372.00 | 303.67 | 80,800 |
| 2025-04-08 | 362.00 | 388.00 | 350.00 | 388.00 | 316.73 | 111,500 |
| 2025-03-27 | 368.00 | 398.00 | 368.00 | 390.00 | 318.37 | 142,300 |
| 2025-03-26 | 354.00 | 376.00 | 352.00 | 362.00 | 295.51 | 34,500 |
| 2025-03-25 | 358.00 | 358.00 | 334.00 | 352.00 | 287.35 | 51,100 |
| 2025-03-24 | 368.00 | 368.00 | 320.00 | 346.00 | 282.45 | 344,200 |
| 2025-03-21 | 378.00 | 378.00 | 366.00 | 370.00 | 302.04 | 27,900 |
| 2025-03-20 | 378.00 | 378.00 | 370.00 | 372.00 | 303.67 | 6,500 |
| 2025-03-19 | 378.00 | 380.00 | 360.00 | 376.00 | 306.94 | 109,200 |
| 2025-03-18 | 388.00 | 388.00 | 378.00 | 378.00 | 308.57 | 15,200 |
| 2025-03-17 | 380.00 | 388.00 | 380.00 | 388.00 | 316.73 | 31,200 |
| 2025-03-14 | 382.00 | 388.00 | 366.00 | 380.00 | 310.20 | 28,400 |
| 2025-03-13 | 376.00 | 384.00 | 376.00 | 382.00 | 311.84 | 13,800 |
| 2025-03-12 | 380.00 | 380.00 | 376.00 | 378.00 | 308.57 | 1,900 |
| 2025-03-11 | 372.00 | 376.00 | 370.00 | 376.00 | 306.94 | 8,700 |
| 2025-03-10 | 374.00 | 374.00 | 370.00 | 372.00 | 303.67 | 9,400 |
| 2025-03-07 | 366.00 | 374.00 | 360.00 | 374.00 | 305.30 | 22,900 |
| 2025-03-06 | 370.00 | 370.00 | 366.00 | 368.00 | 300.41 | 121,800 |
| 2025-03-05 | 374.00 | 374.00 | 364.00 | 364.00 | 297.14 | 36,900 |
| 2025-03-04 | 364.00 | 376.00 | 360.00 | 366.00 | 298.77 | 274,700 |
| 2025-03-03 | 360.00 | 374.00 | 360.00 | 374.00 | 305.30 | 132,200 |
| 2025-02-28 | 382.00 | 394.00 | 364.00 | 376.00 | 306.94 | 77,300 |
| 2025-02-27 | 390.00 | 396.00 | 372.00 | 382.00 | 311.84 | 94,400 |
| 2025-02-26 | 388.00 | 390.00 | 370.00 | 370.00 | 302.04 | 81,400 |
| 2025-02-25 | 386.00 | 390.00 | 382.00 | 382.00 | 311.84 | 74,900 |
| 2025-02-24 | 394.00 | 394.00 | 384.00 | 390.00 | 318.37 | 81,600 |
| 2025-02-21 | 394.00 | 394.00 | 384.00 | 386.00 | 315.10 | 15,800 |
| 2025-02-20 | 388.00 | 394.00 | 386.00 | 386.00 | 315.10 | 69,700 |
| 2025-02-19 | 388.00 | 392.00 | 386.00 | 388.00 | 316.73 | 58,600 |
| 2025-02-18 | 394.00 | 394.00 | 384.00 | 392.00 | 320.00 | 152,300 |
| 2025-02-17 | 396.00 | 396.00 | 380.00 | 394.00 | 321.63 | 69,500 |
| 2025-02-14 | 396.00 | 396.00 | 386.00 | 396.00 | 323.26 | 269,000 |
| 2025-02-13 | 392.00 | 396.00 | 384.00 | 386.00 | 315.10 | 415,000 |
| 2025-02-12 | 390.00 | 396.00 | 382.00 | 386.00 | 315.10 | 64,800 |
| 2025-02-11 | 396.00 | 400.00 | 382.00 | 390.00 | 318.37 | 31,200 |
| 2025-02-10 | 394.00 | 400.00 | 380.00 | 400.00 | 326.53 | 61,200 |
| 2025-02-07 | 392.00 | 404.00 | 388.00 | 394.00 | 321.63 | 93,700 |
| 2025-02-06 | 400.00 | 408.00 | 394.00 | 394.00 | 321.63 | 143,400 |
| 2025-02-05 | 400.00 | 410.00 | 396.00 | 400.00 | 326.53 | 473,400 |
| 2025-02-04 | 388.00 | 418.00 | 388.00 | 400.00 | 326.53 | 286,800 |
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.