Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 412.00 | 412.00 | 398.00 | 402.00 | 402.00 | 7,928,500 |
| 2026-07-23 | 412.00 | 414.00 | 406.00 | 412.00 | 412.00 | 17,386,000 |
| 2026-07-22 | 408.00 | 412.00 | 400.00 | 412.00 | 412.00 | 15,296,000 |
| 2026-07-21 | 408.00 | 410.00 | 402.00 | 410.00 | 410.00 | 15,525,500 |
| 2026-07-20 | 412.00 | 412.00 | 406.00 | 408.00 | 408.00 | 10,086,400 |
| 2026-07-17 | 408.00 | 416.00 | 402.00 | 412.00 | 412.00 | 11,024,700 |
| 2026-07-16 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | 10,589,100 |
| 2026-07-15 | 420.00 | 420.00 | 408.00 | 408.00 | 408.00 | 10,472,500 |
| 2026-07-14 | 406.00 | 420.00 | 406.00 | 418.00 | 418.00 | 15,731,900 |
| 2026-07-13 | 408.00 | 412.00 | 404.00 | 406.00 | 406.00 | 12,714,200 |
| 2026-07-10 | 412.00 | 414.00 | 400.00 | 402.00 | 402.00 | 21,018,200 |
| 2026-07-09 | 420.00 | 422.00 | 408.00 | 414.00 | 414.00 | 10,677,900 |
| 2026-07-08 | 410.00 | 424.00 | 408.00 | 420.00 | 420.00 | 19,677,100 |
| 2026-07-07 | 412.00 | 414.00 | 402.00 | 410.00 | 410.00 | 10,719,000 |
| 2026-07-06 | 416.00 | 416.00 | 402.00 | 408.00 | 408.00 | 18,304,900 |
| 2026-07-03 | 402.00 | 416.00 | 402.00 | 416.00 | 416.00 | 12,844,300 |
| 2026-07-02 | 408.00 | 408.00 | 390.00 | 404.00 | 404.00 | 8,946,300 |
| 2026-07-01 | 392.00 | 410.00 | 382.00 | 404.00 | 404.00 | 14,417,300 |
| 2026-06-30 | 386.00 | 394.00 | 368.00 | 392.00 | 392.00 | 13,540,200 |
| 2026-06-29 | 400.00 | 400.00 | 386.00 | 390.00 | 390.00 | 9,932,600 |
| 2026-06-26 | 440.00 | 440.00 | 386.00 | 394.00 | 394.00 | 13,172,800 |
| 2026-06-25 | 410.00 | 414.00 | 404.00 | 408.00 | 408.00 | 11,605,900 |
| 2026-06-24 | 414.00 | 422.00 | 408.00 | 408.00 | 408.00 | 5,611,500 |
| 2026-06-23 | 428.00 | 432.00 | 402.00 | 414.00 | 414.00 | 23,107,300 |
| 2026-06-22 | 426.00 | 450.00 | 422.00 | 428.00 | 428.00 | 16,795,600 |
| 2026-06-19 | 424.00 | 426.00 | 404.00 | 426.00 | 426.00 | 19,183,200 |
| 2026-06-18 | 426.00 | 426.00 | 396.00 | 424.00 | 424.00 | 19,897,800 |
| 2026-06-17 | 432.00 | 440.00 | 410.00 | 424.00 | 424.00 | 20,545,200 |
| 2026-06-16 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-06-15 | 414.00 | 438.00 | 396.00 | 436.00 | 436.00 | 19,349,300 |
| 2026-06-12 | 392.00 | 436.00 | 390.00 | 414.00 | 414.00 | 13,698,200 |
| 2026-06-11 | 392.00 | 398.00 | 382.00 | 398.00 | 398.00 | 11,837,600 |
| 2026-06-10 | 382.00 | 394.00 | 382.00 | 394.00 | 394.00 | 10,568,500 |
| 2026-06-09 | 388.00 | 406.00 | 382.00 | 392.00 | 392.00 | 13,913,100 |
| 2026-06-08 | 392.00 | 392.00 | 376.00 | 392.00 | 392.00 | 10,950,200 |
| 2026-06-05 | 396.00 | 400.00 | 388.00 | 392.00 | 392.00 | 10,098,200 |
| 2026-06-04 | 402.00 | 404.00 | 384.00 | 396.00 | 396.00 | 6,781,800 |
| 2026-06-03 | 408.00 | 408.00 | 380.00 | 404.00 | 404.00 | 16,377,500 |
| 2026-06-02 | 406.00 | 414.00 | 390.00 | 408.00 | 408.00 | 16,671,200 |
| 2026-06-01 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2026-05-29 | 412.00 | 412.00 | 390.00 | 408.00 | 408.00 | 7,964,500 |
| 2026-05-28 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2026-05-27 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2026-05-26 | 422.00 | 430.00 | 414.00 | 414.00 | 414.00 | 9,415,100 |
| 2026-05-25 | 400.00 | 424.00 | 398.00 | 420.00 | 420.00 | 18,498,300 |
| 2026-05-22 | 396.00 | 436.00 | 384.00 | 400.00 | 400.00 | 19,178,600 |
| 2026-05-21 | 396.00 | 404.00 | 388.00 | 398.00 | 398.00 | 21,098,000 |
| 2026-05-20 | 448.00 | 448.00 | 396.00 | 398.00 | 398.00 | 33,427,000 |
| 2026-05-19 | 416.00 | 422.00 | 396.00 | 412.00 | 412.00 | 20,062,400 |
| 2026-05-18 | 418.00 | 448.00 | 374.00 | 402.00 | 402.00 | 21,315,200 |
| 2026-05-15 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-05-14 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-05-13 | 452.00 | 456.00 | 400.00 | 418.00 | 418.00 | 12,081,400 |
| 2026-05-12 | 525.00 | 525.00 | 452.00 | 452.00 | 452.00 | 16,348,700 |
| 2026-05-11 | 530.00 | 535.00 | 505.00 | 530.00 | 515.00 | 17,198,400 |
| 2026-05-08 | 545.00 | 550.00 | 520.00 | 525.00 | 510.14 | 11,637,700 |
| 2026-05-07 | 530.00 | 550.00 | 515.00 | 550.00 | 534.43 | 15,186,700 |
| 2026-05-06 | 515.00 | 555.00 | 510.00 | 525.00 | 510.14 | 10,239,400 |
| 2026-05-05 | 515.00 | 515.00 | 505.00 | 505.00 | 490.71 | 9,591,600 |
| 2026-05-04 | 510.00 | 530.00 | 500.00 | 510.00 | 495.57 | 12,999,200 |
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.