Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 308.00 | 312.00 | 306.00 | 306.00 | 297.34 | 1,914,600 |
| 2025-08-11 | 304.00 | 308.00 | 300.00 | 308.00 | 299.28 | 1,690,500 |
| 2025-08-08 | 314.00 | 314.00 | 300.00 | 304.00 | 295.40 | 2,240,600 |
| 2025-08-07 | 312.00 | 314.00 | 308.00 | 314.00 | 305.11 | 2,176,700 |
| 2025-08-06 | 308.00 | 318.00 | 304.00 | 312.00 | 303.17 | 1,671,500 |
| 2025-08-05 | 304.00 | 308.00 | 304.00 | 306.00 | 297.34 | 1,047,000 |
| 2025-08-04 | 308.00 | 308.00 | 302.00 | 304.00 | 295.40 | 513,000 |
| 2025-08-01 | 304.00 | 308.00 | 300.00 | 308.00 | 299.28 | 386,700 |
| 2025-07-31 | 302.00 | 304.00 | 300.00 | 304.00 | 295.40 | 800,400 |
| 2025-07-30 | 314.00 | 360.00 | 300.00 | 300.00 | 291.51 | 2,490,200 |
| 2025-07-29 | 302.00 | 302.00 | 294.00 | 300.00 | 291.51 | 1,575,700 |
| 2025-07-28 | 302.00 | 304.00 | 300.00 | 302.00 | 293.45 | 681,100 |
| 2025-07-25 | 298.00 | 302.00 | 296.00 | 300.00 | 291.51 | 992,400 |
| 2025-07-24 | 300.00 | 300.00 | 296.00 | 298.00 | 289.57 | 347,500 |
| 2025-07-23 | 296.00 | 300.00 | 296.00 | 300.00 | 291.51 | 631,000 |
| 2025-07-22 | 298.00 | 298.00 | 296.00 | 296.00 | 287.62 | 819,300 |
| 2025-07-21 | 296.00 | 300.00 | 294.00 | 294.00 | 285.68 | 523,600 |
| 2025-07-18 | 298.00 | 300.00 | 296.00 | 300.00 | 291.51 | 15,400 |
| 2025-07-17 | 300.00 | 302.00 | 290.00 | 294.00 | 285.68 | 203,300 |
| 2025-07-16 | 296.00 | 302.00 | 290.00 | 300.00 | 291.51 | 160,800 |
| 2025-07-15 | 304.00 | 304.00 | 290.00 | 302.00 | 293.45 | 153,200 |
| 2025-07-14 | 306.00 | 306.00 | 288.00 | 302.00 | 293.45 | 355,400 |
| 2025-07-11 | 304.00 | 306.00 | 302.00 | 306.00 | 297.34 | 20,000 |
| 2025-07-10 | 304.00 | 306.00 | 302.00 | 306.00 | 297.34 | 22,600 |
| 2025-07-09 | 302.00 | 304.00 | 298.00 | 304.00 | 295.40 | 52,800 |
| 2025-07-08 | 302.00 | 304.00 | 302.00 | 304.00 | 295.40 | 30,400 |
| 2025-07-07 | 302.00 | 304.00 | 298.00 | 302.00 | 293.45 | 78,200 |
| 2025-07-04 | 302.00 | 304.00 | 298.00 | 302.00 | 293.45 | 25,100 |
| 2025-07-03 | 300.00 | 302.00 | 298.00 | 302.00 | 293.45 | 13,100 |
| 2025-07-02 | 300.00 | 306.00 | 298.00 | 300.00 | 291.51 | 172,000 |
| 2025-07-01 | 304.00 | 306.00 | 300.00 | 300.00 | 291.51 | 20,400 |
| 2025-06-30 | 306.00 | 310.00 | 300.00 | 304.00 | 295.40 | 58,100 |
| 2025-06-26 | 310.00 | 310.00 | 298.00 | 308.00 | 299.28 | 31,400 |
| 2025-06-25 | 302.00 | 314.00 | 294.00 | 312.00 | 303.17 | 50,200 |
| 2025-06-24 | 310.00 | 310.00 | 292.00 | 302.00 | 293.45 | 51,800 |
| 2025-06-23 | 290.00 | 320.00 | 290.00 | 312.00 | 303.17 | 51,500 |
| 2025-06-20 | 298.00 | 302.00 | 288.00 | 300.00 | 291.51 | 101,500 |
| 2025-06-19 | 298.00 | 302.00 | 288.00 | 300.00 | 291.51 | 94,500 |
| 2025-06-18 | 302.00 | 304.00 | 298.00 | 302.00 | 293.45 | 66,900 |
| 2025-06-17 | 304.00 | 306.00 | 300.00 | 300.00 | 291.51 | 96,600 |
| 2025-06-16 | 304.00 | 304.00 | 302.00 | 302.00 | 293.45 | 108,100 |
| 2025-06-13 | 304.00 | 308.00 | 302.00 | 304.00 | 295.40 | 37,000 |
| 2025-06-12 | 310.00 | 314.00 | 310.00 | 314.00 | 293.45 | 499,000 |
| 2025-06-11 | 314.00 | 314.00 | 308.00 | 310.00 | 289.71 | 58,000 |
| 2025-06-10 | 308.00 | 314.00 | 308.00 | 308.00 | 287.85 | 60,600 |
| 2025-06-05 | 314.00 | 314.00 | 306.00 | 306.00 | 285.98 | 9,300 |
| 2025-06-04 | 310.00 | 310.00 | 302.00 | 306.00 | 285.98 | 42,400 |
| 2025-06-03 | 308.00 | 308.00 | 304.00 | 306.00 | 285.98 | 46,000 |
| 2025-06-02 | 310.00 | 310.00 | 304.00 | 306.00 | 285.98 | 62,600 |
| 2025-05-28 | 302.00 | 314.00 | 300.00 | 304.00 | 284.11 | 62,900 |
| 2025-05-27 | 304.00 | 306.00 | 300.00 | 302.00 | 282.24 | 94,000 |
| 2025-05-26 | 304.00 | 316.00 | 300.00 | 302.00 | 282.24 | 299,500 |
| 2025-05-23 | 306.00 | 306.00 | 300.00 | 300.00 | 280.37 | 10,089,900 |
| 2025-05-22 | 310.00 | 320.00 | 306.00 | 308.00 | 287.85 | 250,600 |
| 2025-05-21 | 304.00 | 340.00 | 302.00 | 308.00 | 287.85 | 90,100 |
| 2025-05-20 | 308.00 | 310.00 | 306.00 | 308.00 | 287.85 | 91,100 |
| 2025-05-19 | 310.00 | 310.00 | 306.00 | 310.00 | 289.71 | 101,100 |
| 2025-05-16 | 306.00 | 310.00 | 306.00 | 308.00 | 287.85 | 23,400 |
| 2025-05-15 | 304.00 | 308.00 | 304.00 | 306.00 | 285.98 | 133,100 |
| 2025-05-14 | 300.00 | 304.00 | 296.00 | 304.00 | 284.11 | 279,000 |
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.