PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,030.00 | 1,115.00 | 1,025.00 | 1,115.00 | 1,112.33 | 10,370,300 |
| 2024-08-07 | 1,030.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,027.53 | 5,099,800 |
| 2024-08-06 | 1,030.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,027.53 | 5,346,800 |
| 2024-08-05 | 1,070.00 | 1,070.00 | 1,010.00 | 1,030.00 | 1,027.53 | 5,200,100 |
| 2024-08-02 | 1,085.00 | 1,090.00 | 1,060.00 | 1,075.00 | 1,072.42 | 5,181,800 |
| 2024-08-01 | 1,085.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,087.39 | 5,068,300 |
| 2024-07-31 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,087.39 | 5,822,200 |
| 2024-07-30 | 1,070.00 | 1,085.00 | 1,040.00 | 1,085.00 | 1,082.40 | 7,958,700 |
| 2024-07-29 | 1,115.00 | 1,130.00 | 1,075.00 | 1,075.00 | 1,072.42 | 6,310,700 |
| 2024-07-26 | 1,130.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,122.30 | 4,509,900 |
| 2024-07-25 | 1,145.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,127.29 | 4,893,800 |
| 2024-07-24 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,147.24 | 4,952,000 |
| 2024-07-23 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,147.24 | 4,587,200 |
| 2024-07-22 | 1,165.00 | 1,175.00 | 1,160.00 | 1,175.00 | 1,172.18 | 5,727,600 |
| 2024-07-19 | 1,195.00 | 1,195.00 | 1,150.00 | 1,170.00 | 1,167.20 | 6,914,300 |
| 2024-07-18 | 1,235.00 | 1,235.00 | 1,165.00 | 1,200.00 | 1,197.12 | 4,348,500 |
| 2024-07-17 | 1,250.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,237.03 | 5,154,500 |
| 2024-07-16 | 1,235.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,247.01 | 5,192,000 |
| 2024-07-15 | 1,245.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,247.01 | 5,836,300 |
| 2024-07-12 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,247.01 | 7,005,000 |
| 2024-07-11 | 1,240.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,242.02 | 5,074,400 |
| 2024-07-10 | 1,235.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,237.03 | 5,343,100 |
| 2024-07-09 | 1,235.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,237.03 | 5,894,700 |
| 2024-07-08 | 1,240.00 | 1,240.00 | 1,225.00 | 1,240.00 | 1,237.03 | 6,019,300 |
| 2024-07-05 | 1,235.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,237.03 | 7,588,400 |
| 2024-07-04 | 1,225.00 | 1,235.00 | 1,225.00 | 1,235.00 | 1,232.04 | 6,903,100 |
| 2024-07-03 | 1,230.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,222.06 | 6,669,900 |
| 2024-07-02 | 1,215.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,217.08 | 5,754,800 |
| 2024-07-01 | 1,220.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,217.08 | 5,265,400 |
| 2024-06-28 | 1,195.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,217.08 | 7,082,700 |
| 2024-06-27 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,197.12 | 5,975,100 |
| 2024-06-26 | 1,185.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,197.12 | 8,544,800 |
| 2024-06-25 | 1,135.00 | 1,185.00 | 1,135.00 | 1,185.00 | 1,182.16 | 8,165,600 |
| 2024-06-24 | 1,135.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,137.27 | 6,401,400 |
| 2024-06-21 | 1,115.00 | 1,135.00 | 1,105.00 | 1,135.00 | 1,132.28 | 7,763,600 |
| 2024-06-20 | 1,130.00 | 1,130.00 | 1,090.00 | 1,120.00 | 1,117.32 | 5,529,300 |
| 2024-06-19 | 1,165.00 | 1,165.00 | 1,110.00 | 1,135.00 | 1,132.28 | 5,704,200 |
| 2024-06-14 | 1,165.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,162.21 | 5,277,900 |
| 2024-06-13 | 1,170.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,162.21 | 5,602,300 |
| 2024-06-12 | 1,175.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,177.17 | 6,316,500 |
| 2024-06-11 | 1,175.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,177.17 | 6,231,800 |
| 2024-06-10 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,177.17 | 4,912,700 |
| 2024-06-07 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,177.17 | 5,902,200 |
| 2024-06-06 | 1,155.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,177.17 | 7,230,700 |
| 2024-06-05 | 1,180.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,157.22 | 5,923,100 |
| 2024-06-04 | 1,180.00 | 1,185.00 | 1,165.00 | 1,180.00 | 1,177.17 | 5,598,000 |
| 2024-06-03 | 1,195.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,177.17 | 5,903,900 |
| 2024-05-31 | 1,175.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,197.12 | 8,174,400 |
| 2024-05-30 | 1,175.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,177.17 | 6,769,400 |
| 2024-05-29 | 1,175.00 | 1,180.00 | 1,165.00 | 1,180.00 | 1,177.17 | 5,762,600 |
| 2024-05-28 | 1,175.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,177.17 | 6,154,600 |
| 2024-05-27 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,177.17 | 4,632,300 |
| 2024-05-22 | 1,195.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,197.12 | 5,597,100 |
| 2024-05-21 | 1,185.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,197.12 | 6,110,000 |
| 2024-05-20 | 1,205.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,202.11 | 7,164,700 |
| 2024-05-17 | 1,195.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,207.10 | 6,525,600 |
| 2024-05-16 | 1,165.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,197.12 | 7,770,000 |
| 2024-05-15 | 1,145.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,167.20 | 8,784,200 |
| 2024-05-14 | 1,135.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,147.24 | 5,430,500 |
| 2024-05-13 | 1,155.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,147.24 | 5,203,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 2.4200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.