Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 292.00 | 298.00 | 290.00 | 292.00 | 283.74 | 5,400,000 |
| 2025-11-03 | 292.00 | 298.00 | 292.00 | 292.00 | 283.74 | 7,263,400 |
| 2025-10-31 | 296.00 | 296.00 | 290.00 | 292.00 | 283.74 | 4,580,200 |
| 2025-10-30 | 292.00 | 298.00 | 292.00 | 292.00 | 283.74 | 5,413,000 |
| 2025-10-29 | 298.00 | 298.00 | 292.00 | 292.00 | 283.74 | 986,300 |
| 2025-10-28 | 298.00 | 300.00 | 294.00 | 296.00 | 287.62 | 4,530,900 |
| 2025-10-27 | 300.00 | 300.00 | 296.00 | 298.00 | 289.57 | 1,394,200 |
| 2025-10-24 | 298.00 | 298.00 | 294.00 | 296.00 | 287.62 | 3,396,300 |
| 2025-10-23 | 300.00 | 300.00 | 294.00 | 296.00 | 287.62 | 4,200,200 |
| 2025-10-22 | 298.00 | 300.00 | 296.00 | 300.00 | 291.51 | 5,373,200 |
| 2025-10-21 | 300.00 | 300.00 | 296.00 | 298.00 | 289.57 | 3,015,300 |
| 2025-10-20 | 300.00 | 302.00 | 294.00 | 296.00 | 287.62 | 3,999,000 |
| 2025-10-17 | 298.00 | 300.00 | 290.00 | 298.00 | 289.57 | 3,230,200 |
| 2025-10-16 | 296.00 | 302.00 | 294.00 | 300.00 | 291.51 | 3,624,300 |
| 2025-10-15 | 294.00 | 296.00 | 290.00 | 296.00 | 287.62 | 341,700 |
| 2025-10-14 | 298.00 | 300.00 | 294.00 | 296.00 | 287.62 | 4,105,400 |
| 2025-10-13 | 302.00 | 304.00 | 298.00 | 300.00 | 291.51 | 3,813,000 |
| 2025-10-10 | 300.00 | 306.00 | 298.00 | 304.00 | 295.40 | 2,632,200 |
| 2025-10-09 | 300.00 | 302.00 | 296.00 | 300.00 | 291.51 | 4,017,800 |
| 2025-10-08 | 300.00 | 300.00 | 296.00 | 300.00 | 291.51 | 3,088,000 |
| 2025-10-07 | 302.00 | 302.00 | 296.00 | 298.00 | 289.57 | 3,843,200 |
| 2025-10-06 | 304.00 | 304.00 | 300.00 | 302.00 | 293.45 | 3,882,800 |
| 2025-10-03 | 304.00 | 304.00 | 298.00 | 304.00 | 295.40 | 4,128,200 |
| 2025-10-02 | 300.00 | 306.00 | 300.00 | 304.00 | 295.40 | 2,876,100 |
| 2025-10-01 | 304.00 | 304.00 | 298.00 | 300.00 | 291.51 | 2,108,600 |
| 2025-09-30 | 300.00 | 304.00 | 300.00 | 304.00 | 295.40 | 288,100 |
| 2025-09-29 | 304.00 | 304.00 | 300.00 | 302.00 | 293.45 | 533,400 |
| 2025-09-26 | 304.00 | 304.00 | 300.00 | 304.00 | 295.40 | 2,684,900 |
| 2025-09-25 | 302.00 | 306.00 | 300.00 | 302.00 | 293.45 | 2,885,900 |
| 2025-09-24 | 304.00 | 308.00 | 296.00 | 300.00 | 291.51 | 3,623,500 |
| 2025-09-23 | 304.00 | 304.00 | 298.00 | 304.00 | 295.40 | 3,276,000 |
| 2025-09-22 | 296.00 | 308.00 | 294.00 | 302.00 | 293.45 | 4,877,300 |
| 2025-09-19 | 300.00 | 300.00 | 294.00 | 294.00 | 285.68 | 1,768,500 |
| 2025-09-18 | 300.00 | 302.00 | 292.00 | 300.00 | 291.51 | 2,738,600 |
| 2025-09-17 | 302.00 | 302.00 | 300.00 | 300.00 | 291.51 | 6,553,200 |
| 2025-09-16 | 302.00 | 304.00 | 300.00 | 302.00 | 293.45 | 2,292,000 |
| 2025-09-15 | 304.00 | 304.00 | 296.00 | 302.00 | 293.45 | 270,300 |
| 2025-09-12 | 302.00 | 306.00 | 298.00 | 302.00 | 293.45 | 2,366,300 |
| 2025-09-11 | 302.00 | 304.00 | 298.00 | 302.00 | 293.45 | 2,910,800 |
| 2025-09-10 | 302.00 | 304.00 | 298.00 | 304.00 | 295.40 | 1,771,500 |
| 2025-09-09 | 302.00 | 302.00 | 298.00 | 302.00 | 293.45 | 1,663,000 |
| 2025-09-08 | 304.00 | 306.00 | 300.00 | 304.00 | 295.40 | 2,598,500 |
| 2025-09-05 | 304.00 | 304.00 | 304.00 | 304.00 | 295.40 | 0 |
| 2025-09-04 | 304.00 | 306.00 | 300.00 | 304.00 | 295.40 | 2,322,600 |
| 2025-09-03 | 304.00 | 304.00 | 298.00 | 304.00 | 295.40 | 2,217,600 |
| 2025-09-02 | 300.00 | 306.00 | 300.00 | 304.00 | 295.40 | 1,390,200 |
| 2025-09-01 | 308.00 | 308.00 | 298.00 | 306.00 | 297.34 | 160,800 |
| 2025-08-29 | 306.00 | 308.00 | 298.00 | 308.00 | 299.28 | 543,700 |
| 2025-08-28 | 310.00 | 310.00 | 302.00 | 304.00 | 295.40 | 3,637,100 |
| 2025-08-27 | 312.00 | 314.00 | 306.00 | 310.00 | 301.23 | 4,317,700 |
| 2025-08-26 | 308.00 | 312.00 | 304.00 | 312.00 | 303.17 | 1,590,000 |
| 2025-08-25 | 314.00 | 316.00 | 304.00 | 312.00 | 303.17 | 2,868,800 |
| 2025-08-22 | 314.00 | 314.00 | 306.00 | 314.00 | 305.11 | 4,505,900 |
| 2025-08-21 | 310.00 | 316.00 | 306.00 | 314.00 | 305.11 | 603,200 |
| 2025-08-20 | 308.00 | 316.00 | 302.00 | 314.00 | 305.11 | 2,268,500 |
| 2025-08-19 | 306.00 | 316.00 | 302.00 | 308.00 | 299.28 | 2,764,000 |
| 2025-08-18 | 304.00 | 304.00 | 304.00 | 304.00 | 295.40 | 0 |
| 2025-08-15 | 308.00 | 308.00 | 300.00 | 304.00 | 295.40 | 1,840,600 |
| 2025-08-14 | 306.00 | 308.00 | 304.00 | 308.00 | 299.28 | 872,900 |
| 2025-08-13 | 306.00 | 310.00 | 302.00 | 306.00 | 297.34 | 2,899,300 |
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.