Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 300.00 | 304.00 | 296.00 | 304.00 | 284.11 | 279,000 |
| 2025-05-09 | 294.00 | 294.00 | 292.00 | 294.00 | 274.76 | 4,100 |
| 2025-05-08 | 296.00 | 296.00 | 292.00 | 296.00 | 276.63 | 26,200 |
| 2025-05-07 | 298.00 | 298.00 | 294.00 | 294.00 | 274.76 | 35,000 |
| 2025-05-06 | 298.00 | 298.00 | 288.00 | 298.00 | 278.50 | 202,900 |
| 2025-05-05 | 296.00 | 296.00 | 288.00 | 294.00 | 274.76 | 96,300 |
| 2025-05-02 | 290.00 | 296.00 | 290.00 | 296.00 | 276.63 | 23,400 |
| 2025-04-30 | 290.00 | 296.00 | 288.00 | 294.00 | 274.76 | 38,400 |
| 2025-04-29 | 296.00 | 296.00 | 288.00 | 292.00 | 272.89 | 577,200 |
| 2025-04-28 | 296.00 | 296.00 | 288.00 | 290.00 | 271.02 | 107,400 |
| 2025-04-25 | 288.00 | 294.00 | 286.00 | 288.00 | 269.15 | 97,600 |
| 2025-04-24 | 290.00 | 300.00 | 282.00 | 288.00 | 269.15 | 14,200 |
| 2025-04-23 | 292.00 | 304.00 | 274.00 | 294.00 | 274.76 | 80,500 |
| 2025-04-22 | 292.00 | 292.00 | 288.00 | 292.00 | 272.89 | 25,700 |
| 2025-04-21 | 292.00 | 298.00 | 288.00 | 292.00 | 272.89 | 114,700 |
| 2025-04-17 | 294.00 | 300.00 | 288.00 | 300.00 | 280.37 | 56,000 |
| 2025-04-16 | 300.00 | 300.00 | 292.00 | 294.00 | 274.76 | 9,900 |
| 2025-04-15 | 290.00 | 300.00 | 290.00 | 290.00 | 271.02 | 11,000 |
| 2025-04-14 | 302.00 | 302.00 | 284.00 | 290.00 | 271.02 | 77,700 |
| 2025-04-11 | 300.00 | 300.00 | 286.00 | 298.00 | 278.50 | 6,600 |
| 2025-04-10 | 290.00 | 300.00 | 290.00 | 300.00 | 280.37 | 9,600 |
| 2025-04-09 | 296.00 | 296.00 | 290.00 | 290.00 | 271.02 | 41,100 |
| 2025-04-08 | 304.00 | 304.00 | 284.00 | 296.00 | 276.63 | 49,100 |
| 2025-03-27 | 306.00 | 306.00 | 298.00 | 304.00 | 284.11 | 212,600 |
| 2025-03-26 | 304.00 | 306.00 | 298.00 | 298.00 | 278.50 | 81,300 |
| 2025-03-25 | 300.00 | 304.00 | 298.00 | 300.00 | 280.37 | 23,100 |
| 2025-03-24 | 300.00 | 306.00 | 298.00 | 300.00 | 280.37 | 35,800 |
| 2025-03-21 | 310.00 | 312.00 | 284.00 | 306.00 | 285.98 | 246,100 |
| 2025-03-20 | 308.00 | 312.00 | 302.00 | 312.00 | 291.58 | 108,900 |
| 2025-03-19 | 304.00 | 320.00 | 298.00 | 308.00 | 287.85 | 294,300 |
| 2025-03-18 | 308.00 | 310.00 | 292.00 | 306.00 | 285.98 | 158,100 |
| 2025-03-17 | 310.00 | 310.00 | 306.00 | 310.00 | 289.71 | 115,800 |
| 2025-03-14 | 306.00 | 310.00 | 306.00 | 310.00 | 289.71 | 106,000 |
| 2025-03-13 | 304.00 | 306.00 | 300.00 | 306.00 | 285.98 | 125,000 |
| 2025-03-12 | 304.00 | 308.00 | 300.00 | 304.00 | 284.11 | 572,300 |
| 2025-03-11 | 300.00 | 302.00 | 298.00 | 302.00 | 282.24 | 295,500 |
| 2025-03-10 | 310.00 | 310.00 | 300.00 | 304.00 | 284.11 | 37,700 |
| 2025-03-07 | 300.00 | 302.00 | 300.00 | 302.00 | 282.24 | 4,600 |
| 2025-03-06 | 300.00 | 302.00 | 298.00 | 300.00 | 280.37 | 239,200 |
| 2025-03-05 | 302.00 | 302.00 | 292.00 | 300.00 | 280.37 | 103,000 |
| 2025-03-04 | 298.00 | 300.00 | 292.00 | 300.00 | 280.37 | 44,000 |
| 2025-03-03 | 300.00 | 300.00 | 294.00 | 298.00 | 278.50 | 35,900 |
| 2025-02-28 | 300.00 | 302.00 | 296.00 | 296.00 | 276.63 | 23,200 |
| 2025-02-27 | 300.00 | 300.00 | 296.00 | 300.00 | 280.37 | 23,200 |
| 2025-02-26 | 302.00 | 302.00 | 294.00 | 302.00 | 282.24 | 47,300 |
| 2025-02-25 | 300.00 | 302.00 | 288.00 | 302.00 | 282.24 | 56,500 |
| 2025-02-24 | 306.00 | 306.00 | 290.00 | 300.00 | 280.37 | 204,000 |
| 2025-02-21 | 302.00 | 312.00 | 302.00 | 308.00 | 287.85 | 46,000 |
| 2025-02-20 | 306.00 | 308.00 | 300.00 | 308.00 | 287.85 | 8,800 |
| 2025-02-19 | 310.00 | 310.00 | 306.00 | 308.00 | 287.85 | 291,600 |
| 2025-02-18 | 308.00 | 310.00 | 300.00 | 306.00 | 285.98 | 24,100 |
| 2025-02-17 | 294.00 | 310.00 | 292.00 | 308.00 | 287.85 | 57,600 |
| 2025-02-14 | 290.00 | 298.00 | 290.00 | 294.00 | 274.76 | 6,000 |
| 2025-02-13 | 296.00 | 300.00 | 286.00 | 298.00 | 278.50 | 208,600 |
| 2025-02-12 | 310.00 | 310.00 | 280.00 | 296.00 | 276.63 | 528,900 |
| 2025-02-11 | 314.00 | 314.00 | 282.00 | 300.00 | 280.37 | 395,400 |
| 2025-02-10 | 300.00 | 316.00 | 268.00 | 312.00 | 291.58 | 153,400 |
| 2025-02-07 | 298.00 | 304.00 | 298.00 | 300.00 | 280.37 | 38,400 |
| 2025-02-06 | 312.00 | 312.00 | 298.00 | 304.00 | 284.11 | 40,500 |
| 2025-02-05 | 306.00 | 306.00 | 302.00 | 302.00 | 282.24 | 18,800 |
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.