Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 344.00 | 356.00 | 334.00 | 334.00 | 306.98 | 20,943,600 |
| 2024-01-24 | 328.00 | 340.00 | 322.00 | 340.00 | 312.49 | 24,615,500 |
| 2024-01-23 | 356.00 | 356.00 | 324.00 | 326.00 | 299.62 | 32,314,500 |
| 2024-01-22 | 344.00 | 372.00 | 344.00 | 356.00 | 327.20 | 27,679,500 |
| 2024-01-19 | 386.00 | 388.00 | 362.00 | 362.00 | 332.71 | 28,508,200 |
| 2024-01-18 | 388.00 | 402.00 | 370.00 | 386.00 | 354.77 | 53,739,300 |
| 2024-01-17 | 376.00 | 398.00 | 368.00 | 386.00 | 354.77 | 55,249,100 |
| 2024-01-16 | 370.00 | 388.00 | 350.00 | 376.00 | 345.58 | 81,099,500 |
| 2024-01-15 | 382.00 | 382.00 | 382.00 | 382.00 | 351.09 | 0 |
| 2024-01-12 | 434.00 | 510.00 | 382.00 | 382.00 | 351.09 | 386,842,200 |
| 2024-01-11 | 348.00 | 432.00 | 322.00 | 428.00 | 393.37 | 424,914,200 |
| 2024-01-10 | 360.00 | 372.00 | 282.00 | 346.00 | 318.01 | 658,989,300 |
← NewerPage 12 of 12 · 672 trading days
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.