Multi Prima Sejahtera Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 458.00 | 458.00 | 392.00 | 420.00 | 420.00 | 538,600 |
| 2026-10-15 | 460.00 | 474.00 | 446.00 | 460.00 | 460.00 | 601,700 |
| 2026-10-14 | 442.00 | 490.00 | 440.00 | 460.00 | 460.00 | 1,698,200 |
| 2026-10-13 | 444.00 | 446.00 | 438.00 | 442.00 | 442.00 | 161,200 |
| 2026-10-12 | 442.00 | 444.00 | 440.00 | 442.00 | 442.00 | 68,100 |
| 2026-10-09 | 440.00 | 440.00 | 436.00 | 440.00 | 440.00 | 44,900 |
| 2026-10-08 | 442.00 | 446.00 | 438.00 | 440.00 | 440.00 | 114,400 |
| 2026-10-07 | 440.00 | 452.00 | 436.00 | 446.00 | 446.00 | 817,600 |
| 2026-10-06 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 730,200 |
| 2026-10-05 | 430.00 | 432.00 | 428.00 | 432.00 | 432.00 | 78,400 |
| 2026-10-02 | 436.00 | 436.00 | 424.00 | 428.00 | 428.00 | 96,400 |
| 2026-10-01 | 430.00 | 434.00 | 426.00 | 428.00 | 428.00 | 137,000 |
| 2026-09-30 | 424.00 | 434.00 | 424.00 | 430.00 | 430.00 | 50,700 |
| 2026-09-29 | 422.00 | 434.00 | 422.00 | 430.00 | 430.00 | 114,200 |
| 2026-09-28 | 428.00 | 440.00 | 420.00 | 440.00 | 440.00 | 247,500 |
| 2026-09-25 | 428.00 | 434.00 | 426.00 | 430.00 | 430.00 | 60,400 |
| 2026-09-24 | 432.00 | 432.00 | 422.00 | 430.00 | 430.00 | 139,800 |
| 2026-09-23 | 426.00 | 436.00 | 426.00 | 432.00 | 432.00 | 47,900 |
| 2026-09-22 | 432.00 | 436.00 | 426.00 | 430.00 | 430.00 | 201,100 |
| 2026-09-21 | 436.00 | 436.00 | 428.00 | 432.00 | 432.00 | 203,900 |
| 2026-09-18 | 432.00 | 436.00 | 432.00 | 434.00 | 434.00 | 115,600 |
| 2026-09-17 | 432.00 | 436.00 | 432.00 | 434.00 | 434.00 | 51,500 |
| 2026-09-16 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | 92,200 |
| 2026-09-15 | 430.00 | 434.00 | 430.00 | 432.00 | 432.00 | 91,900 |
| 2026-09-14 | 430.00 | 432.00 | 426.00 | 430.00 | 430.00 | 128,800 |
| 2026-09-11 | 434.00 | 434.00 | 428.00 | 428.00 | 428.00 | 77,000 |
| 2026-09-10 | 436.00 | 436.00 | 430.00 | 432.00 | 432.00 | 281,500 |
| 2026-09-09 | 434.00 | 436.00 | 432.00 | 434.00 | 434.00 | 147,100 |
| 2026-09-08 | 430.00 | 434.00 | 430.00 | 432.00 | 432.00 | 102,000 |
| 2026-09-07 | 432.00 | 436.00 | 430.00 | 432.00 | 432.00 | 160,500 |
| 2026-09-04 | 432.00 | 432.00 | 430.00 | 432.00 | 432.00 | 57,400 |
| 2026-09-03 | 430.00 | 432.00 | 428.00 | 432.00 | 432.00 | 132,100 |
| 2026-09-02 | 430.00 | 430.00 | 426.00 | 428.00 | 428.00 | 103,900 |
| 2026-09-01 | 424.00 | 430.00 | 424.00 | 428.00 | 428.00 | 191,800 |
| 2026-08-31 | 424.00 | 426.00 | 422.00 | 422.00 | 422.00 | 71,100 |
| 2026-08-28 | 422.00 | 424.00 | 422.00 | 424.00 | 424.00 | 71,700 |
| 2026-08-27 | 422.00 | 424.00 | 420.00 | 424.00 | 424.00 | 92,000 |
| 2026-08-26 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | 64,900 |
| 2026-08-25 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2026-08-24 | 424.00 | 426.00 | 422.00 | 424.00 | 424.00 | 52,000 |
| 2026-08-21 | 424.00 | 424.00 | 422.00 | 424.00 | 424.00 | 70,200 |
| 2026-08-20 | 422.00 | 424.00 | 418.00 | 424.00 | 424.00 | 34,700 |
| 2026-08-19 | 422.00 | 424.00 | 420.00 | 420.00 | 420.00 | 123,300 |
| 2026-08-18 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | 47,400 |
| 2026-08-17 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-08-14 | 420.00 | 422.00 | 412.00 | 420.00 | 420.00 | 28,600 |
| 2026-08-13 | 422.00 | 422.00 | 416.00 | 420.00 | 420.00 | 28,600 |
| 2026-08-12 | 418.00 | 424.00 | 418.00 | 418.00 | 418.00 | 75,600 |
| 2026-08-11 | 420.00 | 422.00 | 410.00 | 418.00 | 418.00 | 182,600 |
| 2026-08-10 | 424.00 | 424.00 | 418.00 | 420.00 | 420.00 | 273,400 |
| 2026-08-07 | 422.00 | 424.00 | 420.00 | 422.00 | 422.00 | 39,100 |
| 2026-08-06 | 416.00 | 424.00 | 416.00 | 422.00 | 422.00 | 43,900 |
| 2026-08-05 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | 135,700 |
| 2026-08-04 | 424.00 | 424.00 | 416.00 | 418.00 | 418.00 | 90,500 |
| 2026-08-03 | 424.00 | 424.00 | 414.00 | 416.00 | 416.00 | 65,100 |
| 2026-07-31 | 438.00 | 438.00 | 416.00 | 422.00 | 422.00 | 184,900 |
| 2026-07-30 | 416.00 | 424.00 | 414.00 | 424.00 | 424.00 | 73,200 |
| 2026-07-29 | 416.00 | 418.00 | 410.00 | 416.00 | 416.00 | 41,400 |
| 2026-07-28 | 416.00 | 420.00 | 414.00 | 418.00 | 418.00 | 37,400 |
| 2026-07-27 | 414.00 | 418.00 | 410.00 | 416.00 | 416.00 | 100,500 |
Page 1 of 21 · 1,215 trading daysOlder →
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.