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 |
| 2026-09-17 | 855.00 | 860.00 | 805.00 | 830.00 | 830.00 | 13,312,300 |
| 2026-09-16 | 810.00 | 880.00 | 795.00 | 855.00 | 855.00 | 15,554,400 |
| 2026-09-15 | 785.00 | 830.00 | 760.00 | 810.00 | 810.00 | 10,764,600 |
| 2026-09-14 | 830.00 | 840.00 | 785.00 | 785.00 | 785.00 | 10,259,200 |
| 2026-09-11 | 890.00 | 890.00 | 775.00 | 825.00 | 825.00 | 16,900,500 |
| 2026-09-10 | 730.00 | 890.00 | 730.00 | 890.00 | 890.00 | 28,447,100 |
| 2026-09-09 | 645.00 | 760.00 | 550.00 | 730.00 | 730.00 | 29,842,700 |
| 2026-09-08 | 525.00 | 655.00 | 500.00 | 620.00 | 620.00 | 25,099,900 |
| 2026-09-07 | 464.00 | 550.00 | 452.00 | 525.00 | 525.00 | 19,293,800 |
| 2026-09-04 | 444.00 | 450.00 | 440.00 | 450.00 | 450.00 | 11,089,700 |
| 2026-09-03 | 450.00 | 452.00 | 436.00 | 440.00 | 440.00 | 12,871,300 |
| 2026-09-02 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 15,886,100 |
| 2026-09-01 | 442.00 | 444.00 | 426.00 | 444.00 | 444.00 | 11,867,300 |
| 2026-08-31 | 442.00 | 450.00 | 434.00 | 442.00 | 442.00 | 21,163,200 |
| 2026-08-28 | 434.00 | 444.00 | 428.00 | 442.00 | 442.00 | 10,717,600 |
| 2026-08-27 | 426.00 | 434.00 | 424.00 | 432.00 | 432.00 | 20,671,400 |
| 2026-08-26 | 430.00 | 432.00 | 422.00 | 430.00 | 430.00 | 13,317,100 |
| 2026-08-25 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2026-08-24 | 444.00 | 444.00 | 426.00 | 434.00 | 434.00 | 14,182,300 |
| 2026-08-21 | 452.00 | 452.00 | 438.00 | 438.00 | 438.00 | 13,435,000 |
| 2026-08-20 | 446.00 | 458.00 | 422.00 | 450.00 | 450.00 | 11,598,300 |
| 2026-08-19 | 448.00 | 450.00 | 436.00 | 440.00 | 440.00 | 20,032,700 |
| 2026-08-18 | 432.00 | 440.00 | 422.00 | 438.00 | 438.00 | 17,834,500 |
| 2026-08-17 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2026-08-14 | 418.00 | 432.00 | 416.00 | 426.00 | 426.00 | 16,107,500 |
| 2026-08-13 | 430.00 | 430.00 | 418.00 | 418.00 | 418.00 | 18,267,800 |
| 2026-08-12 | 420.00 | 428.00 | 416.00 | 426.00 | 426.00 | 20,252,300 |
| 2026-08-11 | 426.00 | 434.00 | 410.00 | 418.00 | 418.00 | 33,279,500 |
| 2026-08-10 | 412.00 | 440.00 | 412.00 | 422.00 | 422.00 | 23,012,600 |
| 2026-08-07 | 408.00 | 412.00 | 404.00 | 412.00 | 412.00 | 15,239,100 |
| 2026-08-06 | 420.00 | 420.00 | 400.00 | 408.00 | 408.00 | 17,129,800 |
| 2026-08-05 | 410.00 | 418.00 | 400.00 | 412.00 | 412.00 | 36,112,000 |
| 2026-08-04 | 402.00 | 412.00 | 398.00 | 410.00 | 410.00 | 28,588,900 |
| 2026-08-03 | 394.00 | 402.00 | 390.00 | 402.00 | 402.00 | 13,794,400 |
| 2026-07-31 | 412.00 | 412.00 | 392.00 | 392.00 | 392.00 | 16,603,700 |
| 2026-07-30 | 400.00 | 410.00 | 394.00 | 410.00 | 410.00 | 8,569,800 |
| 2026-07-29 | 408.00 | 408.00 | 392.00 | 400.00 | 400.00 | 20,130,700 |
| 2026-07-28 | 404.00 | 404.00 | 396.00 | 396.00 | 396.00 | 8,929,700 |
| 2026-07-27 | 400.00 | 410.00 | 394.00 | 404.00 | 404.00 | 16,397,700 |
Page 1 of 5 · 252 trading daysOlder →
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.