Multi Spunindo Jaya Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 785.00 | 785.00 | 705.00 | 785.00 | 785.00 | 2,452,300 |
| 2026-10-15 | 815.00 | 815.00 | 770.00 | 785.00 | 785.00 | 8,546,600 |
| 2026-10-14 | 850.00 | 850.00 | 810.00 | 815.00 | 815.00 | 15,718,300 |
| 2026-10-13 | 810.00 | 850.00 | 790.00 | 850.00 | 850.00 | 16,644,200 |
| 2026-10-12 | 820.00 | 840.00 | 805.00 | 810.00 | 810.00 | 18,570,100 |
| 2026-10-09 | 820.00 | 855.00 | 800.00 | 805.00 | 805.00 | 18,731,100 |
| 2026-10-08 | 835.00 | 840.00 | 815.00 | 820.00 | 820.00 | 13,711,500 |
| 2026-10-07 | 840.00 | 855.00 | 815.00 | 835.00 | 835.00 | 20,328,500 |
| 2026-10-06 | 865.00 | 870.00 | 840.00 | 840.00 | 840.00 | 18,165,600 |
| 2026-10-05 | 840.00 | 870.00 | 830.00 | 855.00 | 855.00 | 22,637,100 |
| 2026-10-02 | 835.00 | 840.00 | 815.00 | 840.00 | 840.00 | 18,547,200 |
| 2026-10-01 | 870.00 | 870.00 | 710.00 | 830.00 | 830.00 | 19,294,600 |
| 2026-09-30 | 840.00 | 865.00 | 830.00 | 830.00 | 830.00 | 27,192,000 |
| 2026-09-29 | 840.00 | 865.00 | 820.00 | 830.00 | 830.00 | 27,447,200 |
| 2026-09-28 | 865.00 | 875.00 | 830.00 | 840.00 | 840.00 | 19,935,800 |
| 2026-09-25 | 880.00 | 880.00 | 840.00 | 865.00 | 865.00 | 13,346,000 |
| 2026-09-24 | 880.00 | 920.00 | 865.00 | 865.00 | 865.00 | 16,307,000 |
| 2026-09-23 | 845.00 | 885.00 | 840.00 | 885.00 | 885.00 | 15,652,800 |
| 2026-09-22 | 820.00 | 845.00 | 730.00 | 845.00 | 845.00 | 13,016,600 |
| 2026-09-21 | 810.00 | 880.00 | 810.00 | 820.00 | 820.00 | 18,141,700 |
| 2026-09-18 | 825.00 | 840.00 | 805.00 | 815.00 | 815.00 | 11,255,500 |
Page 1 of 1 · 21 trading days
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.