Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 384.00 | 386.00 | 378.00 | 386.00 | 315.10 | 44,000 |
| 2025-01-31 | 390.00 | 396.00 | 382.00 | 384.00 | 313.47 | 39,900 |
| 2025-01-30 | 404.00 | 404.00 | 380.00 | 392.00 | 320.00 | 45,700 |
| 2025-01-24 | 386.00 | 406.00 | 382.00 | 384.00 | 313.47 | 66,400 |
| 2025-01-23 | 398.00 | 398.00 | 384.00 | 386.00 | 315.10 | 18,400 |
| 2025-01-22 | 382.00 | 410.00 | 380.00 | 386.00 | 315.10 | 79,400 |
| 2025-01-21 | 384.00 | 384.00 | 378.00 | 380.00 | 310.20 | 37,200 |
| 2025-01-20 | 380.00 | 384.00 | 378.00 | 382.00 | 311.84 | 43,100 |
| 2025-01-17 | 384.00 | 384.00 | 380.00 | 384.00 | 313.47 | 3,200 |
| 2025-01-16 | 384.00 | 384.00 | 382.00 | 384.00 | 313.47 | 17,600 |
| 2025-01-15 | 382.00 | 384.00 | 380.00 | 384.00 | 313.47 | 22,000 |
| 2025-01-14 | 386.00 | 386.00 | 380.00 | 384.00 | 313.47 | 23,700 |
| 2025-01-13 | 384.00 | 384.00 | 378.00 | 380.00 | 310.20 | 11,700 |
| 2025-01-10 | 384.00 | 386.00 | 382.00 | 384.00 | 313.47 | 52,500 |
| 2025-01-09 | 380.00 | 386.00 | 378.00 | 382.00 | 311.84 | 18,000 |
| 2025-01-08 | 372.00 | 386.00 | 372.00 | 382.00 | 311.84 | 59,900 |
| 2025-01-07 | 384.00 | 394.00 | 368.00 | 372.00 | 303.67 | 601,200 |
| 2025-01-06 | 396.00 | 398.00 | 380.00 | 386.00 | 315.10 | 18,700 |
| 2025-01-03 | 396.00 | 396.00 | 388.00 | 396.00 | 323.26 | 5,300 |
| 2025-01-02 | 398.00 | 398.00 | 390.00 | 396.00 | 323.26 | 25,400 |
| 2024-12-30 | 386.00 | 398.00 | 386.00 | 398.00 | 324.90 | 19,400 |
| 2024-12-27 | 390.00 | 396.00 | 386.00 | 386.00 | 315.10 | 79,000 |
| 2024-12-24 | 384.00 | 394.00 | 380.00 | 388.00 | 316.73 | 5,400 |
| 2024-12-23 | 398.00 | 398.00 | 380.00 | 384.00 | 313.47 | 229,600 |
| 2024-12-20 | 402.00 | 402.00 | 386.00 | 398.00 | 324.90 | 53,400 |
| 2024-12-19 | 396.00 | 396.00 | 380.00 | 396.00 | 323.26 | 273,400 |
| 2024-12-18 | 398.00 | 402.00 | 396.00 | 400.00 | 326.53 | 322,000 |
| 2024-12-17 | 406.00 | 406.00 | 398.00 | 402.00 | 328.16 | 591,400 |
| 2024-12-16 | 400.00 | 406.00 | 396.00 | 404.00 | 329.79 | 502,600 |
| 2024-12-13 | 402.00 | 404.00 | 394.00 | 402.00 | 328.16 | 414,600 |
| 2024-12-12 | 402.00 | 408.00 | 396.00 | 396.00 | 323.26 | 30,300 |
| 2024-12-11 | 398.00 | 400.00 | 396.00 | 398.00 | 324.90 | 90,400 |
| 2024-12-10 | 396.00 | 400.00 | 394.00 | 400.00 | 326.53 | 459,100 |
| 2024-12-09 | 396.00 | 400.00 | 396.00 | 396.00 | 323.26 | 46,300 |
| 2024-12-06 | 400.00 | 402.00 | 392.00 | 400.00 | 326.53 | 51,200 |
| 2024-12-05 | 396.00 | 402.00 | 392.00 | 402.00 | 328.16 | 69,600 |
| 2024-12-04 | 398.00 | 400.00 | 388.00 | 396.00 | 323.26 | 37,400 |
| 2024-12-03 | 392.00 | 400.00 | 390.00 | 398.00 | 324.90 | 29,900 |
| 2024-12-02 | 394.00 | 398.00 | 390.00 | 390.00 | 318.37 | 92,100 |
| 2024-11-29 | 396.00 | 402.00 | 392.00 | 394.00 | 321.63 | 10,300 |
| 2024-11-28 | 408.00 | 408.00 | 396.00 | 400.00 | 326.53 | 92,400 |
| 2024-11-26 | 400.00 | 404.00 | 394.00 | 404.00 | 329.79 | 143,200 |
| 2024-11-25 | 392.00 | 404.00 | 390.00 | 396.00 | 323.26 | 145,700 |
| 2024-11-22 | 400.00 | 400.00 | 390.00 | 392.00 | 320.00 | 77,500 |
| 2024-11-21 | 398.00 | 402.00 | 392.00 | 392.00 | 320.00 | 212,300 |
| 2024-11-20 | 396.00 | 400.00 | 390.00 | 398.00 | 324.90 | 125,200 |
| 2024-11-19 | 400.00 | 408.00 | 390.00 | 396.00 | 323.26 | 266,100 |
| 2024-11-18 | 422.00 | 422.00 | 402.00 | 404.00 | 329.79 | 107,100 |
| 2024-11-15 | 426.00 | 426.00 | 412.00 | 422.00 | 344.49 | 157,100 |
| 2024-11-14 | 410.00 | 436.00 | 410.00 | 424.00 | 346.12 | 1,102,100 |
| 2024-11-13 | 408.00 | 418.00 | 404.00 | 410.00 | 334.69 | 35,900 |
| 2024-11-12 | 408.00 | 408.00 | 402.00 | 404.00 | 329.79 | 105,700 |
| 2024-11-11 | 410.00 | 420.00 | 402.00 | 404.00 | 329.79 | 247,700 |
| 2024-11-08 | 426.00 | 426.00 | 404.00 | 404.00 | 329.79 | 92,100 |
| 2024-11-07 | 406.00 | 428.00 | 406.00 | 408.00 | 333.06 | 595,400 |
| 2024-11-06 | 404.00 | 414.00 | 400.00 | 402.00 | 328.16 | 175,200 |
| 2024-11-05 | 416.00 | 430.00 | 396.00 | 414.00 | 337.96 | 847,900 |
| 2024-11-04 | 414.00 | 430.00 | 402.00 | 418.00 | 341.22 | 355,300 |
| 2024-11-01 | 410.00 | 454.00 | 400.00 | 412.00 | 336.32 | 2,876,300 |
| 2024-10-31 | 396.00 | 406.00 | 390.00 | 390.00 | 318.37 | 168,700 |
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.