Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 380.00 | 386.00 | 376.00 | 380.00 | 355.13 | 24,973,800 |
| 2024-10-30 | 364.00 | 384.00 | 362.00 | 380.00 | 355.13 | 16,163,100 |
| 2024-10-29 | 344.00 | 388.00 | 340.00 | 366.00 | 342.05 | 7,685,800 |
| 2024-10-28 | 334.00 | 344.00 | 334.00 | 344.00 | 321.49 | 1,184,300 |
| 2024-10-25 | 338.00 | 338.00 | 334.00 | 336.00 | 314.01 | 668,100 |
| 2024-10-24 | 332.00 | 338.00 | 330.00 | 336.00 | 314.01 | 151,600 |
| 2024-10-23 | 338.00 | 338.00 | 332.00 | 334.00 | 312.14 | 286,900 |
| 2024-10-22 | 326.00 | 334.00 | 322.00 | 330.00 | 308.41 | 607,400 |
| 2024-10-21 | 326.00 | 330.00 | 318.00 | 324.00 | 302.80 | 675,200 |
| 2024-10-18 | 330.00 | 330.00 | 324.00 | 326.00 | 304.67 | 142,300 |
| 2024-10-17 | 330.00 | 330.00 | 322.00 | 326.00 | 304.67 | 162,400 |
| 2024-10-16 | 324.00 | 334.00 | 322.00 | 334.00 | 312.14 | 164,600 |
| 2024-10-15 | 322.00 | 328.00 | 320.00 | 322.00 | 300.93 | 205,200 |
| 2024-10-14 | 326.00 | 328.00 | 320.00 | 322.00 | 300.93 | 58,300 |
| 2024-10-11 | 320.00 | 336.00 | 312.00 | 328.00 | 306.54 | 474,200 |
| 2024-10-10 | 328.00 | 328.00 | 312.00 | 318.00 | 297.19 | 266,900 |
| 2024-10-09 | 322.00 | 330.00 | 312.00 | 328.00 | 306.54 | 235,300 |
| 2024-10-08 | 324.00 | 338.00 | 316.00 | 322.00 | 300.93 | 439,900 |
| 2024-10-07 | 324.00 | 330.00 | 310.00 | 324.00 | 302.80 | 353,000 |
| 2024-10-04 | 328.00 | 328.00 | 320.00 | 324.00 | 302.80 | 68,700 |
| 2024-10-03 | 330.00 | 336.00 | 320.00 | 328.00 | 306.54 | 528,100 |
| 2024-10-02 | 338.00 | 340.00 | 320.00 | 330.00 | 308.41 | 912,500 |
| 2024-10-01 | 340.00 | 344.00 | 330.00 | 338.00 | 315.88 | 1,671,300 |
| 2024-09-30 | 338.00 | 340.00 | 330.00 | 340.00 | 317.75 | 1,611,000 |
| 2024-09-27 | 338.00 | 340.00 | 334.00 | 338.00 | 315.88 | 2,288,100 |
| 2024-09-26 | 308.00 | 342.00 | 308.00 | 338.00 | 315.88 | 4,173,900 |
| 2024-09-25 | 316.00 | 350.00 | 310.00 | 310.00 | 289.71 | 1,488,800 |
| 2024-09-24 | 310.00 | 328.00 | 302.00 | 314.00 | 293.45 | 1,709,200 |
| 2024-09-23 | 312.00 | 316.00 | 302.00 | 310.00 | 289.71 | 860,000 |
| 2024-09-20 | 338.00 | 340.00 | 310.00 | 314.00 | 293.45 | 3,611,100 |
| 2024-09-19 | 324.00 | 340.00 | 324.00 | 336.00 | 314.01 | 375,700 |
| 2024-09-18 | 344.00 | 344.00 | 320.00 | 324.00 | 302.80 | 2,960,100 |
| 2024-09-17 | 360.00 | 362.00 | 340.00 | 344.00 | 321.49 | 879,000 |
| 2024-09-13 | 366.00 | 366.00 | 326.00 | 362.00 | 338.31 | 2,932,300 |
| 2024-09-12 | 362.00 | 366.00 | 358.00 | 360.00 | 336.44 | 6,907,500 |
| 2024-09-11 | 384.00 | 384.00 | 360.00 | 362.00 | 338.31 | 6,548,300 |
| 2024-09-10 | 390.00 | 390.00 | 378.00 | 382.00 | 357.00 | 6,308,200 |
| 2024-09-09 | 382.00 | 392.00 | 376.00 | 390.00 | 364.48 | 11,095,500 |
| 2024-09-06 | 390.00 | 390.00 | 380.00 | 382.00 | 357.00 | 6,300,700 |
| 2024-09-05 | 396.00 | 398.00 | 380.00 | 394.00 | 368.22 | 13,909,700 |
| 2024-09-04 | 396.00 | 402.00 | 380.00 | 396.00 | 370.09 | 35,631,000 |
| 2024-09-03 | 356.00 | 396.00 | 352.00 | 394.00 | 368.22 | 6,242,100 |
| 2024-09-02 | 356.00 | 370.00 | 348.00 | 356.00 | 332.70 | 8,794,400 |
| 2024-08-30 | 398.00 | 402.00 | 360.00 | 362.00 | 338.31 | 23,381,400 |
| 2024-08-29 | 404.00 | 406.00 | 392.00 | 400.00 | 373.83 | 13,494,200 |
| 2024-08-28 | 400.00 | 406.00 | 388.00 | 402.00 | 375.69 | 48,763,900 |
| 2024-08-27 | 404.00 | 406.00 | 394.00 | 402.00 | 375.69 | 36,024,600 |
| 2024-08-26 | 394.00 | 410.00 | 388.00 | 402.00 | 375.69 | 70,127,900 |
| 2024-08-23 | 396.00 | 398.00 | 392.00 | 396.00 | 370.09 | 30,420,800 |
| 2024-08-22 | 394.00 | 400.00 | 386.00 | 396.00 | 370.09 | 15,337,400 |
| 2024-08-21 | 390.00 | 400.00 | 390.00 | 396.00 | 370.09 | 26,544,300 |
| 2024-08-20 | 378.00 | 400.00 | 378.00 | 392.00 | 366.35 | 19,154,300 |
| 2024-08-19 | 382.00 | 390.00 | 376.00 | 378.00 | 353.26 | 16,316,100 |
| 2024-08-16 | 374.00 | 388.00 | 374.00 | 382.00 | 357.00 | 7,477,800 |
| 2024-08-15 | 376.00 | 388.00 | 374.00 | 374.00 | 349.53 | 12,387,100 |
| 2024-08-14 | 386.00 | 390.00 | 372.00 | 376.00 | 351.40 | 47,697,100 |
| 2024-08-13 | 396.00 | 402.00 | 386.00 | 386.00 | 360.74 | 4,067,700 |
| 2024-08-12 | 380.00 | 404.00 | 376.00 | 396.00 | 370.09 | 180,020,200 |
| 2024-08-09 | 360.00 | 386.00 | 358.00 | 380.00 | 355.13 | 74,271,400 |
| 2024-08-08 | 366.00 | 366.00 | 360.00 | 360.00 | 336.44 | 8,915,700 |
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.