Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 286.00 | 292.00 | 282.00 | 288.00 | 264.70 | 14,797,300 |
| 2024-05-06 | 286.00 | 294.00 | 282.00 | 288.00 | 264.70 | 13,766,000 |
| 2024-05-03 | 296.00 | 298.00 | 282.00 | 286.00 | 262.86 | 17,462,900 |
| 2024-05-02 | 288.00 | 296.00 | 284.00 | 296.00 | 272.05 | 21,293,700 |
| 2024-04-30 | 280.00 | 290.00 | 278.00 | 286.00 | 262.86 | 9,966,300 |
| 2024-04-29 | 282.00 | 288.00 | 276.00 | 280.00 | 257.35 | 14,660,900 |
| 2024-04-26 | 282.00 | 288.00 | 278.00 | 282.00 | 259.18 | 11,933,300 |
| 2024-04-25 | 278.00 | 288.00 | 274.00 | 282.00 | 259.18 | 13,643,700 |
| 2024-04-24 | 280.00 | 288.00 | 276.00 | 278.00 | 255.51 | 12,825,400 |
| 2024-04-23 | 280.00 | 292.00 | 278.00 | 282.00 | 259.18 | 15,525,900 |
| 2024-04-22 | 262.00 | 290.00 | 262.00 | 278.00 | 255.51 | 15,675,800 |
| 2024-04-19 | 276.00 | 276.00 | 250.00 | 262.00 | 240.80 | 22,325,000 |
| 2024-04-18 | 260.00 | 274.00 | 256.00 | 274.00 | 251.83 | 15,606,400 |
| 2024-04-17 | 250.00 | 272.00 | 250.00 | 260.00 | 238.96 | 14,717,900 |
| 2024-04-16 | 298.00 | 298.00 | 260.00 | 270.00 | 248.15 | 17,349,700 |
| 2024-04-05 | 296.00 | 302.00 | 294.00 | 298.00 | 273.89 | 13,438,400 |
| 2024-04-04 | 294.00 | 298.00 | 294.00 | 296.00 | 272.05 | 10,488,100 |
| 2024-04-03 | 296.00 | 300.00 | 292.00 | 292.00 | 268.37 | 13,598,400 |
| 2024-04-02 | 292.00 | 304.00 | 292.00 | 300.00 | 275.73 | 17,879,300 |
| 2024-04-01 | 298.00 | 300.00 | 290.00 | 292.00 | 268.37 | 9,776,400 |
| 2024-03-28 | 302.00 | 304.00 | 296.00 | 300.00 | 275.73 | 9,074,800 |
| 2024-03-27 | 298.00 | 304.00 | 290.00 | 298.00 | 273.89 | 16,082,400 |
| 2024-03-26 | 302.00 | 302.00 | 302.00 | 302.00 | 277.57 | 0 |
| 2024-03-25 | 302.00 | 302.00 | 302.00 | 302.00 | 277.57 | 0 |
| 2024-03-22 | 306.00 | 308.00 | 298.00 | 302.00 | 277.57 | 10,827,000 |
| 2024-03-21 | 300.00 | 312.00 | 300.00 | 306.00 | 281.24 | 14,845,400 |
| 2024-03-20 | 308.00 | 310.00 | 300.00 | 300.00 | 275.73 | 7,917,800 |
| 2024-03-19 | 292.00 | 316.00 | 292.00 | 308.00 | 283.08 | 11,566,900 |
| 2024-03-18 | 302.00 | 312.00 | 302.00 | 310.00 | 284.92 | 11,298,900 |
| 2024-03-15 | 316.00 | 316.00 | 306.00 | 306.00 | 281.24 | 11,896,300 |
| 2024-03-14 | 296.00 | 324.00 | 296.00 | 312.00 | 286.76 | 14,164,500 |
| 2024-03-13 | 276.00 | 320.00 | 276.00 | 312.00 | 286.76 | 12,384,400 |
| 2024-03-08 | 318.00 | 328.00 | 314.00 | 320.00 | 294.11 | 10,867,700 |
| 2024-03-07 | 252.00 | 320.00 | 252.00 | 318.00 | 292.27 | 16,718,500 |
| 2024-03-06 | 308.00 | 314.00 | 288.00 | 306.00 | 281.24 | 23,003,900 |
| 2024-03-05 | 316.00 | 320.00 | 310.00 | 312.00 | 286.76 | 11,388,900 |
| 2024-03-04 | 312.00 | 318.00 | 312.00 | 316.00 | 290.43 | 8,428,200 |
| 2024-03-01 | 314.00 | 326.00 | 312.00 | 312.00 | 286.76 | 15,069,200 |
| 2024-02-29 | 324.00 | 326.00 | 314.00 | 314.00 | 288.59 | 12,797,700 |
| 2024-02-28 | 308.00 | 330.00 | 308.00 | 322.00 | 295.95 | 14,283,600 |
| 2024-02-27 | 340.00 | 340.00 | 320.00 | 324.00 | 297.79 | 14,710,400 |
| 2024-02-26 | 348.00 | 348.00 | 332.00 | 334.00 | 306.98 | 12,821,300 |
| 2024-02-23 | 336.00 | 344.00 | 328.00 | 344.00 | 316.17 | 14,396,600 |
| 2024-02-22 | 328.00 | 346.00 | 322.00 | 334.00 | 306.98 | 21,637,000 |
| 2024-02-21 | 360.00 | 384.00 | 330.00 | 334.00 | 306.98 | 82,559,000 |
| 2024-02-20 | 326.00 | 358.00 | 324.00 | 358.00 | 329.03 | 50,862,300 |
| 2024-02-19 | 324.00 | 326.00 | 318.00 | 324.00 | 297.79 | 13,517,100 |
| 2024-02-16 | 320.00 | 328.00 | 316.00 | 322.00 | 295.95 | 14,240,200 |
| 2024-02-15 | 324.00 | 330.00 | 316.00 | 320.00 | 294.11 | 14,931,900 |
| 2024-02-13 | 318.00 | 336.00 | 310.00 | 324.00 | 297.79 | 25,715,000 |
| 2024-02-12 | 342.00 | 342.00 | 316.00 | 318.00 | 292.27 | 20,534,400 |
| 2024-02-07 | 354.00 | 354.00 | 338.00 | 338.00 | 310.65 | 17,775,200 |
| 2024-02-06 | 352.00 | 360.00 | 338.00 | 352.00 | 323.52 | 22,337,300 |
| 2024-02-05 | 358.00 | 372.00 | 346.00 | 352.00 | 323.52 | 42,854,700 |
| 2024-02-02 | 330.00 | 378.00 | 330.00 | 356.00 | 327.20 | 150,825,600 |
| 2024-02-01 | 318.00 | 330.00 | 316.00 | 330.00 | 303.30 | 12,950,600 |
| 2024-01-31 | 322.00 | 326.00 | 316.00 | 318.00 | 292.27 | 13,551,800 |
| 2024-01-30 | 316.00 | 328.00 | 316.00 | 320.00 | 294.11 | 18,907,600 |
| 2024-01-29 | 306.00 | 332.00 | 306.00 | 316.00 | 290.43 | 18,024,700 |
| 2024-01-26 | 330.00 | 334.00 | 320.00 | 322.00 | 295.95 | 21,396,800 |
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.