Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 510.00 | 510.00 | 510.00 | 510.00 | 495.57 | 0 |
| 2026-04-30 | 525.00 | 525.00 | 482.00 | 510.00 | 495.57 | 10,532,200 |
| 2026-04-29 | 525.00 | 545.00 | 520.00 | 525.00 | 510.14 | 6,857,600 |
| 2026-04-28 | 525.00 | 530.00 | 515.00 | 525.00 | 510.14 | 8,572,500 |
| 2026-04-27 | 510.00 | 540.00 | 500.00 | 525.00 | 510.14 | 16,124,900 |
| 2026-04-24 | 515.00 | 530.00 | 490.00 | 505.00 | 490.71 | 8,584,900 |
| 2026-04-23 | 515.00 | 530.00 | 500.00 | 520.00 | 505.28 | 7,351,000 |
| 2026-04-22 | 520.00 | 540.00 | 505.00 | 525.00 | 510.14 | 9,715,100 |
| 2026-04-21 | 520.00 | 535.00 | 520.00 | 525.00 | 510.14 | 9,850,500 |
| 2026-04-20 | 525.00 | 540.00 | 460.00 | 520.00 | 505.28 | 9,528,300 |
| 2026-04-17 | 545.00 | 545.00 | 520.00 | 520.00 | 505.28 | 7,936,300 |
| 2026-04-16 | 535.00 | 560.00 | 530.00 | 545.00 | 529.58 | 10,831,900 |
| 2026-04-15 | 535.00 | 555.00 | 530.00 | 535.00 | 519.86 | 11,217,500 |
| 2026-04-14 | 530.00 | 550.00 | 510.00 | 535.00 | 519.86 | 13,392,300 |
| 2026-04-13 | 520.00 | 555.00 | 500.00 | 545.00 | 529.58 | 13,274,100 |
| 2026-04-10 | 510.00 | 545.00 | 510.00 | 525.00 | 510.14 | 13,599,800 |
| 2026-04-09 | 498.00 | 525.00 | 484.00 | 515.00 | 500.42 | 13,894,500 |
| 2026-04-08 | 468.00 | 510.00 | 460.00 | 500.00 | 485.85 | 13,453,000 |
| 2026-04-07 | 470.00 | 474.00 | 464.00 | 468.00 | 454.75 | 11,120,400 |
| 2026-04-06 | 470.00 | 482.00 | 450.00 | 476.00 | 462.53 | 10,038,100 |
| 2026-04-02 | 498.00 | 498.00 | 462.00 | 472.00 | 458.64 | 12,993,800 |
| 2026-04-01 | 454.00 | 480.00 | 452.00 | 474.00 | 460.58 | 17,192,500 |
| 2026-03-31 | 450.00 | 458.00 | 440.00 | 452.00 | 439.21 | 21,816,700 |
| 2026-03-30 | 438.00 | 446.00 | 412.00 | 446.00 | 433.38 | 15,476,000 |
| 2026-03-27 | 422.00 | 436.00 | 406.00 | 434.00 | 421.72 | 15,159,200 |
| 2026-03-26 | 418.00 | 440.00 | 416.00 | 424.00 | 412.00 | 12,181,700 |
| 2026-03-25 | 412.00 | 420.00 | 400.00 | 416.00 | 404.23 | 7,184,700 |
| 2026-03-17 | 430.00 | 432.00 | 394.00 | 414.00 | 402.28 | 17,735,600 |
| 2026-03-16 | 408.00 | 428.00 | 408.00 | 428.00 | 415.89 | 13,565,400 |
| 2026-03-13 | 424.00 | 424.00 | 408.00 | 408.00 | 396.45 | 6,379,200 |
| 2026-03-12 | 408.00 | 426.00 | 402.00 | 420.00 | 408.11 | 11,801,300 |
| 2026-03-11 | 420.00 | 448.00 | 392.00 | 408.00 | 396.45 | 15,362,600 |
| 2026-03-10 | 400.00 | 430.00 | 398.00 | 420.00 | 408.11 | 11,558,700 |
| 2026-03-09 | 402.00 | 410.00 | 362.00 | 400.00 | 388.68 | 11,354,500 |
| 2026-03-06 | 392.00 | 424.00 | 390.00 | 416.00 | 404.23 | 8,025,800 |
| 2026-03-05 | 426.00 | 450.00 | 414.00 | 418.00 | 406.17 | 11,638,600 |
| 2026-03-04 | 436.00 | 436.00 | 394.00 | 424.00 | 412.00 | 3,171,500 |
| 2026-03-03 | 460.00 | 460.00 | 424.00 | 438.00 | 425.60 | 12,067,400 |
| 2026-03-02 | 468.00 | 505.00 | 402.00 | 440.00 | 427.55 | 10,965,300 |
| 2026-02-27 | 476.00 | 510.00 | 466.00 | 472.00 | 458.64 | 12,958,500 |
| 2026-02-26 | 462.00 | 474.00 | 446.00 | 474.00 | 460.58 | 6,005,100 |
| 2026-02-25 | 440.00 | 462.00 | 410.00 | 462.00 | 448.92 | 17,514,400 |
| 2026-02-24 | 406.00 | 452.00 | 406.00 | 442.00 | 429.49 | 24,028,100 |
| 2026-02-23 | 408.00 | 412.00 | 394.00 | 406.00 | 394.51 | 13,732,800 |
| 2026-02-20 | 392.00 | 414.00 | 390.00 | 402.00 | 390.62 | 20,395,400 |
| 2026-02-19 | 424.00 | 426.00 | 380.00 | 390.00 | 378.96 | 13,513,900 |
| 2026-02-18 | 412.00 | 430.00 | 408.00 | 416.00 | 404.23 | 17,457,800 |
| 2026-02-13 | 398.00 | 410.00 | 398.00 | 404.00 | 392.57 | 16,755,300 |
| 2026-02-12 | 400.00 | 406.00 | 396.00 | 400.00 | 388.68 | 30,209,900 |
| 2026-02-11 | 406.00 | 408.00 | 398.00 | 400.00 | 388.68 | 14,889,300 |
| 2026-02-10 | 392.00 | 406.00 | 392.00 | 400.00 | 388.68 | 25,390,100 |
| 2026-02-09 | 406.00 | 416.00 | 380.00 | 392.00 | 380.91 | 31,379,300 |
| 2026-02-06 | 390.00 | 408.00 | 388.00 | 398.00 | 386.74 | 23,053,500 |
| 2026-02-05 | 384.00 | 410.00 | 384.00 | 390.00 | 378.96 | 26,876,600 |
| 2026-02-04 | 396.00 | 420.00 | 368.00 | 380.00 | 369.25 | 47,696,000 |
| 2026-02-03 | 370.00 | 398.00 | 360.00 | 398.00 | 386.74 | 51,143,100 |
| 2026-02-02 | 356.00 | 372.00 | 346.00 | 366.00 | 355.64 | 29,144,200 |
| 2026-01-30 | 350.00 | 362.00 | 350.00 | 356.00 | 345.92 | 34,437,800 |
| 2026-01-29 | 342.00 | 376.00 | 340.00 | 352.00 | 342.04 | 26,130,800 |
| 2026-01-28 | 364.00 | 364.00 | 336.00 | 342.00 | 332.32 | 23,035,300 |
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.