Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 364.00 | 364.00 | 336.00 | 342.00 | 332.32 | 23,035,300 |
| 2026-01-27 | 392.00 | 392.00 | 340.00 | 358.00 | 347.87 | 28,877,600 |
| 2026-01-26 | 366.00 | 392.00 | 360.00 | 392.00 | 380.91 | 19,334,200 |
| 2026-01-23 | 360.00 | 370.00 | 338.00 | 366.00 | 355.64 | 17,579,300 |
| 2026-01-22 | 378.00 | 400.00 | 360.00 | 362.00 | 351.75 | 21,925,500 |
| 2026-01-21 | 348.00 | 368.00 | 342.00 | 368.00 | 357.58 | 18,190,400 |
| 2026-01-20 | 344.00 | 358.00 | 342.00 | 348.00 | 338.15 | 14,822,300 |
| 2026-01-19 | 368.00 | 368.00 | 340.00 | 344.00 | 334.26 | 18,559,900 |
| 2026-01-16 | 340.00 | 340.00 | 340.00 | 340.00 | 330.38 | 0 |
| 2026-01-15 | 332.00 | 356.00 | 332.00 | 340.00 | 330.38 | 16,309,500 |
| 2026-01-14 | 356.00 | 356.00 | 328.00 | 330.00 | 320.66 | 12,776,000 |
| 2026-01-13 | 340.00 | 340.00 | 328.00 | 334.00 | 324.55 | 18,490,400 |
| 2026-01-12 | 334.00 | 334.00 | 324.00 | 328.00 | 318.72 | 14,002,800 |
| 2026-01-09 | 334.00 | 338.00 | 330.00 | 330.00 | 320.66 | 8,058,300 |
| 2026-01-08 | 354.00 | 354.00 | 332.00 | 334.00 | 324.55 | 15,083,000 |
| 2026-01-07 | 328.00 | 356.00 | 320.00 | 356.00 | 345.92 | 14,022,700 |
| 2026-01-06 | 336.00 | 336.00 | 318.00 | 328.00 | 318.72 | 10,451,200 |
| 2026-01-05 | 340.00 | 342.00 | 332.00 | 336.00 | 326.49 | 12,806,200 |
| 2026-01-02 | 340.00 | 346.00 | 334.00 | 340.00 | 330.38 | 14,644,400 |
| 2026-01-01 | 338.00 | 338.00 | 338.00 | 338.00 | 328.43 | 0 |
| 2025-12-31 | 338.00 | 338.00 | 338.00 | 338.00 | 328.43 | 0 |
| 2025-12-30 | 344.00 | 348.00 | 338.00 | 338.00 | 328.43 | 4,226,600 |
| 2025-12-29 | 338.00 | 346.00 | 336.00 | 342.00 | 332.32 | 6,299,400 |
| 2025-12-26 | 338.00 | 338.00 | 338.00 | 338.00 | 328.43 | 0 |
| 2025-12-25 | 338.00 | 338.00 | 338.00 | 338.00 | 328.43 | 0 |
| 2025-12-24 | 336.00 | 342.00 | 332.00 | 338.00 | 328.43 | 11,031,800 |
| 2025-12-23 | 336.00 | 340.00 | 334.00 | 336.00 | 326.49 | 11,641,800 |
| 2025-12-22 | 332.00 | 342.00 | 328.00 | 336.00 | 326.49 | 7,237,700 |
| 2025-12-19 | 348.00 | 348.00 | 334.00 | 334.00 | 324.55 | 6,819,100 |
| 2025-12-18 | 354.00 | 354.00 | 344.00 | 348.00 | 338.15 | 12,537,800 |
| 2025-12-17 | 336.00 | 374.00 | 334.00 | 350.00 | 340.09 | 15,000,900 |
| 2025-12-16 | 348.00 | 350.00 | 332.00 | 338.00 | 328.43 | 11,693,100 |
| 2025-12-15 | 376.00 | 376.00 | 348.00 | 348.00 | 338.15 | 7,774,800 |
| 2025-12-12 | 388.00 | 388.00 | 376.00 | 376.00 | 365.36 | 4,522,900 |
| 2025-12-11 | 384.00 | 394.00 | 376.00 | 386.00 | 375.08 | 11,054,700 |
| 2025-12-10 | 390.00 | 390.00 | 372.00 | 384.00 | 373.13 | 11,610,600 |
| 2025-12-09 | 386.00 | 392.00 | 384.00 | 388.00 | 377.02 | 8,924,900 |
| 2025-12-08 | 380.00 | 386.00 | 378.00 | 384.00 | 373.13 | 8,190,100 |
| 2025-12-05 | 380.00 | 384.00 | 376.00 | 380.00 | 369.25 | 6,035,600 |
| 2025-12-04 | 382.00 | 384.00 | 370.00 | 378.00 | 367.30 | 8,304,300 |
| 2025-12-03 | 394.00 | 394.00 | 378.00 | 382.00 | 371.19 | 8,444,600 |
| 2025-12-02 | 374.00 | 398.00 | 372.00 | 392.00 | 380.91 | 16,332,800 |
| 2025-12-01 | 338.00 | 374.00 | 336.00 | 374.00 | 363.42 | 25,731,800 |
| 2025-11-28 | 334.00 | 348.00 | 332.00 | 336.00 | 326.49 | 13,767,500 |
| 2025-11-27 | 314.00 | 336.00 | 304.00 | 336.00 | 326.49 | 14,734,200 |
| 2025-11-26 | 296.00 | 334.00 | 294.00 | 310.00 | 301.23 | 12,489,900 |
| 2025-11-25 | 294.00 | 302.00 | 294.00 | 296.00 | 287.62 | 3,394,900 |
| 2025-11-24 | 302.00 | 302.00 | 294.00 | 300.00 | 291.51 | 4,668,100 |
| 2025-11-21 | 310.00 | 316.00 | 302.00 | 302.00 | 293.45 | 6,751,900 |
| 2025-11-20 | 298.00 | 314.00 | 296.00 | 310.00 | 301.23 | 6,949,800 |
| 2025-11-19 | 290.00 | 296.00 | 290.00 | 294.00 | 285.68 | 4,323,700 |
| 2025-11-18 | 294.00 | 294.00 | 290.00 | 290.00 | 281.79 | 170,800 |
| 2025-11-17 | 294.00 | 294.00 | 290.00 | 292.00 | 283.74 | 2,768,300 |
| 2025-11-14 | 300.00 | 300.00 | 290.00 | 292.00 | 283.74 | 4,848,400 |
| 2025-11-13 | 292.00 | 294.00 | 290.00 | 292.00 | 283.74 | 2,774,800 |
| 2025-11-12 | 292.00 | 294.00 | 290.00 | 292.00 | 283.74 | 4,465,300 |
| 2025-11-11 | 294.00 | 294.00 | 290.00 | 290.00 | 281.79 | 3,690,200 |
| 2025-11-10 | 294.00 | 296.00 | 292.00 | 294.00 | 285.68 | 3,609,000 |
| 2025-11-07 | 292.00 | 296.00 | 290.00 | 292.00 | 283.74 | 3,722,500 |
| 2025-11-06 | 292.00 | 294.00 | 292.00 | 294.00 | 285.68 | 4,539,500 |
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.