Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 308.00 | 308.00 | 300.00 | 306.00 | 285.98 | 106,700 |
| 2025-02-03 | 308.00 | 316.00 | 302.00 | 306.00 | 285.98 | 26,700 |
| 2025-01-31 | 312.00 | 318.00 | 300.00 | 308.00 | 287.85 | 268,200 |
| 2025-01-30 | 304.00 | 316.00 | 296.00 | 312.00 | 291.58 | 224,800 |
| 2025-01-24 | 304.00 | 304.00 | 294.00 | 300.00 | 280.37 | 52,100 |
| 2025-01-23 | 306.00 | 310.00 | 298.00 | 304.00 | 284.11 | 292,100 |
| 2025-01-22 | 302.00 | 306.00 | 300.00 | 306.00 | 285.98 | 333,000 |
| 2025-01-21 | 316.00 | 316.00 | 300.00 | 302.00 | 282.24 | 207,600 |
| 2025-01-20 | 312.00 | 322.00 | 308.00 | 314.00 | 293.45 | 70,200 |
| 2025-01-17 | 320.00 | 326.00 | 310.00 | 312.00 | 291.58 | 36,100 |
| 2025-01-16 | 324.00 | 326.00 | 314.00 | 320.00 | 299.06 | 76,100 |
| 2025-01-15 | 324.00 | 328.00 | 318.00 | 324.00 | 302.80 | 40,900 |
| 2025-01-14 | 324.00 | 330.00 | 314.00 | 318.00 | 297.19 | 155,100 |
| 2025-01-13 | 336.00 | 338.00 | 320.00 | 326.00 | 304.67 | 20,700 |
| 2025-01-10 | 334.00 | 336.00 | 326.00 | 336.00 | 314.01 | 5,500 |
| 2025-01-09 | 338.00 | 338.00 | 322.00 | 338.00 | 315.88 | 55,700 |
| 2025-01-08 | 342.00 | 342.00 | 312.00 | 338.00 | 315.88 | 131,700 |
| 2025-01-07 | 340.00 | 358.00 | 340.00 | 342.00 | 319.62 | 68,800 |
| 2025-01-06 | 350.00 | 352.00 | 338.00 | 340.00 | 317.75 | 46,500 |
| 2025-01-03 | 354.00 | 354.00 | 340.00 | 350.00 | 327.10 | 47,000 |
| 2025-01-02 | 340.00 | 358.00 | 340.00 | 354.00 | 330.84 | 161,900 |
| 2024-12-30 | 304.00 | 342.00 | 300.00 | 336.00 | 314.01 | 693,200 |
| 2024-12-27 | 310.00 | 310.00 | 302.00 | 302.00 | 282.24 | 44,900 |
| 2024-12-24 | 310.00 | 310.00 | 304.00 | 310.00 | 289.71 | 59,200 |
| 2024-12-23 | 308.00 | 316.00 | 306.00 | 308.00 | 287.85 | 60,500 |
| 2024-12-20 | 320.00 | 320.00 | 304.00 | 306.00 | 285.98 | 232,700 |
| 2024-12-19 | 312.00 | 316.00 | 302.00 | 312.00 | 291.58 | 79,800 |
| 2024-12-18 | 306.00 | 318.00 | 302.00 | 316.00 | 295.32 | 138,800 |
| 2024-12-17 | 314.00 | 314.00 | 302.00 | 306.00 | 285.98 | 126,400 |
| 2024-12-16 | 326.00 | 330.00 | 300.00 | 314.00 | 293.45 | 531,600 |
| 2024-12-13 | 342.00 | 348.00 | 326.00 | 332.00 | 310.28 | 292,600 |
| 2024-12-12 | 362.00 | 362.00 | 336.00 | 342.00 | 319.62 | 455,300 |
| 2024-12-11 | 354.00 | 358.00 | 350.00 | 356.00 | 332.70 | 131,100 |
| 2024-12-10 | 368.00 | 368.00 | 350.00 | 354.00 | 330.84 | 403,900 |
| 2024-12-09 | 356.00 | 364.00 | 350.00 | 362.00 | 338.31 | 158,900 |
| 2024-12-06 | 348.00 | 356.00 | 346.00 | 352.00 | 328.97 | 87,900 |
| 2024-12-05 | 362.00 | 362.00 | 340.00 | 348.00 | 325.23 | 310,800 |
| 2024-12-04 | 354.00 | 360.00 | 350.00 | 354.00 | 330.84 | 328,000 |
| 2024-12-03 | 348.00 | 364.00 | 334.00 | 354.00 | 330.84 | 762,100 |
| 2024-12-02 | 352.00 | 364.00 | 342.00 | 344.00 | 321.49 | 191,300 |
| 2024-11-29 | 364.00 | 366.00 | 350.00 | 350.00 | 327.10 | 136,400 |
| 2024-11-28 | 370.00 | 380.00 | 350.00 | 360.00 | 336.44 | 350,200 |
| 2024-11-26 | 362.00 | 372.00 | 362.00 | 366.00 | 342.05 | 349,400 |
| 2024-11-25 | 378.00 | 386.00 | 362.00 | 362.00 | 338.31 | 599,800 |
| 2024-11-22 | 382.00 | 392.00 | 374.00 | 378.00 | 353.26 | 465,300 |
| 2024-11-21 | 414.00 | 414.00 | 382.00 | 382.00 | 357.00 | 1,886,900 |
| 2024-11-20 | 354.00 | 412.00 | 336.00 | 412.00 | 385.04 | 42,075,500 |
| 2024-11-19 | 348.00 | 356.00 | 338.00 | 352.00 | 328.97 | 133,100 |
| 2024-11-18 | 348.00 | 360.00 | 338.00 | 348.00 | 325.23 | 134,400 |
| 2024-11-15 | 352.00 | 360.00 | 342.00 | 348.00 | 325.23 | 376,600 |
| 2024-11-14 | 346.00 | 356.00 | 342.00 | 352.00 | 328.97 | 493,800 |
| 2024-11-13 | 380.00 | 380.00 | 344.00 | 346.00 | 323.36 | 2,449,500 |
| 2024-11-12 | 404.00 | 404.00 | 374.00 | 378.00 | 353.26 | 9,998,400 |
| 2024-11-11 | 382.00 | 440.00 | 364.00 | 398.00 | 371.96 | 32,118,700 |
| 2024-11-08 | 382.00 | 382.00 | 380.00 | 382.00 | 357.00 | 3,266,200 |
| 2024-11-07 | 380.00 | 386.00 | 376.00 | 380.00 | 355.13 | 11,089,800 |
| 2024-11-06 | 382.00 | 382.00 | 366.00 | 378.00 | 353.26 | 7,785,100 |
| 2024-11-05 | 386.00 | 386.00 | 378.00 | 382.00 | 357.00 | 12,310,300 |
| 2024-11-04 | 386.00 | 392.00 | 380.00 | 384.00 | 358.87 | 14,002,300 |
| 2024-11-01 | 382.00 | 388.00 | 376.00 | 386.00 | 360.74 | 23,868,600 |
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.