Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 372.00 | 372.00 | 362.00 | 366.00 | 342.05 | 21,181,100 |
| 2024-08-06 | 352.00 | 374.00 | 352.00 | 372.00 | 347.66 | 20,740,000 |
| 2024-08-05 | 366.00 | 372.00 | 340.00 | 358.00 | 334.57 | 36,237,800 |
| 2024-08-02 | 374.00 | 380.00 | 350.00 | 366.00 | 342.05 | 33,641,200 |
| 2024-08-01 | 356.00 | 378.00 | 354.00 | 374.00 | 349.53 | 42,516,500 |
| 2024-07-31 | 364.00 | 378.00 | 354.00 | 354.00 | 330.84 | 78,936,800 |
| 2024-07-30 | 336.00 | 364.00 | 326.00 | 362.00 | 338.31 | 35,071,900 |
| 2024-07-29 | 342.00 | 362.00 | 300.00 | 336.00 | 314.01 | 102,705,500 |
| 2024-07-26 | 330.00 | 368.00 | 316.00 | 342.00 | 319.62 | 450,977,300 |
| 2024-07-25 | 292.00 | 346.00 | 288.00 | 328.00 | 306.54 | 113,458,600 |
| 2024-07-24 | 300.00 | 304.00 | 290.00 | 292.00 | 272.89 | 15,736,000 |
| 2024-07-23 | 316.00 | 316.00 | 298.00 | 300.00 | 280.37 | 15,037,100 |
| 2024-07-22 | 294.00 | 318.00 | 286.00 | 316.00 | 295.32 | 19,636,300 |
| 2024-07-19 | 296.00 | 298.00 | 292.00 | 292.00 | 272.89 | 16,476,900 |
| 2024-07-18 | 296.00 | 300.00 | 294.00 | 294.00 | 274.76 | 7,932,700 |
| 2024-07-17 | 298.00 | 302.00 | 292.00 | 294.00 | 274.76 | 16,029,300 |
| 2024-07-16 | 300.00 | 300.00 | 292.00 | 298.00 | 278.50 | 15,962,800 |
| 2024-07-15 | 300.00 | 308.00 | 300.00 | 300.00 | 280.37 | 17,070,300 |
| 2024-07-12 | 294.00 | 302.00 | 288.00 | 300.00 | 280.37 | 17,279,600 |
| 2024-07-11 | 300.00 | 300.00 | 284.00 | 294.00 | 274.76 | 14,459,600 |
| 2024-07-10 | 294.00 | 306.00 | 294.00 | 300.00 | 280.37 | 15,553,600 |
| 2024-07-09 | 296.00 | 300.00 | 286.00 | 292.00 | 272.89 | 21,507,100 |
| 2024-07-08 | 304.00 | 304.00 | 292.00 | 296.00 | 276.63 | 17,134,800 |
| 2024-07-05 | 290.00 | 310.00 | 290.00 | 300.00 | 280.37 | 18,810,500 |
| 2024-07-04 | 302.00 | 302.00 | 288.00 | 290.00 | 271.02 | 14,208,500 |
| 2024-07-03 | 294.00 | 302.00 | 290.00 | 294.00 | 274.76 | 12,561,600 |
| 2024-07-02 | 308.00 | 308.00 | 292.00 | 294.00 | 274.76 | 14,200,100 |
| 2024-07-01 | 314.00 | 316.00 | 302.00 | 310.00 | 289.71 | 16,867,100 |
| 2024-06-28 | 302.00 | 316.00 | 300.00 | 312.00 | 291.58 | 15,838,000 |
| 2024-06-27 | 298.00 | 302.00 | 294.00 | 302.00 | 277.57 | 18,312,300 |
| 2024-06-26 | 294.00 | 304.00 | 286.00 | 294.00 | 270.21 | 16,533,100 |
| 2024-06-25 | 300.00 | 302.00 | 290.00 | 294.00 | 270.21 | 14,712,500 |
| 2024-06-24 | 288.00 | 302.00 | 276.00 | 296.00 | 272.05 | 24,664,400 |
| 2024-06-21 | 262.00 | 290.00 | 260.00 | 286.00 | 262.86 | 17,881,300 |
| 2024-06-20 | 258.00 | 262.00 | 252.00 | 260.00 | 238.96 | 13,475,000 |
| 2024-06-19 | 270.00 | 270.00 | 256.00 | 256.00 | 235.29 | 5,497,400 |
| 2024-06-14 | 270.00 | 274.00 | 262.00 | 270.00 | 248.15 | 11,359,000 |
| 2024-06-13 | 278.00 | 278.00 | 264.00 | 266.00 | 244.48 | 14,419,700 |
| 2024-06-12 | 272.00 | 276.00 | 270.00 | 274.00 | 251.83 | 11,878,500 |
| 2024-06-11 | 284.00 | 284.00 | 260.00 | 276.00 | 253.67 | 16,818,700 |
| 2024-06-10 | 312.00 | 312.00 | 276.00 | 284.00 | 261.02 | 12,589,400 |
| 2024-06-07 | 310.00 | 314.00 | 306.00 | 308.00 | 283.08 | 18,711,600 |
| 2024-06-06 | 306.00 | 312.00 | 306.00 | 310.00 | 284.92 | 12,744,600 |
| 2024-06-05 | 314.00 | 314.00 | 308.00 | 308.00 | 283.08 | 6,827,800 |
| 2024-06-04 | 314.00 | 316.00 | 310.00 | 312.00 | 286.76 | 9,516,500 |
| 2024-06-03 | 310.00 | 318.00 | 310.00 | 314.00 | 288.59 | 13,569,300 |
| 2024-05-31 | 326.00 | 328.00 | 310.00 | 310.00 | 284.92 | 10,386,800 |
| 2024-05-30 | 310.00 | 326.00 | 304.00 | 326.00 | 299.62 | 22,341,900 |
| 2024-05-29 | 310.00 | 314.00 | 308.00 | 310.00 | 284.92 | 10,276,400 |
| 2024-05-28 | 304.00 | 312.00 | 300.00 | 308.00 | 283.08 | 14,753,300 |
| 2024-05-27 | 300.00 | 308.00 | 300.00 | 302.00 | 277.57 | 14,871,300 |
| 2024-05-22 | 302.00 | 308.00 | 296.00 | 300.00 | 275.73 | 11,024,300 |
| 2024-05-21 | 302.00 | 304.00 | 296.00 | 302.00 | 277.57 | 12,755,100 |
| 2024-05-20 | 312.00 | 314.00 | 302.00 | 302.00 | 277.57 | 11,278,400 |
| 2024-05-17 | 312.00 | 316.00 | 306.00 | 314.00 | 288.59 | 20,078,000 |
| 2024-05-16 | 308.00 | 318.00 | 304.00 | 310.00 | 284.92 | 15,230,900 |
| 2024-05-15 | 312.00 | 316.00 | 300.00 | 308.00 | 283.08 | 16,766,800 |
| 2024-05-14 | 290.00 | 310.00 | 288.00 | 302.00 | 277.57 | 9,790,500 |
| 2024-05-13 | 284.00 | 288.00 | 274.00 | 288.00 | 264.70 | 13,242,800 |
| 2024-05-08 | 288.00 | 292.00 | 282.00 | 284.00 | 261.02 | 15,867,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 15.0000 IDR |
| 2025-06-13 | 12.0000 IDR |
| 2024-06-28 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.