PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,170.00 | 1,210.00 | 1,125.00 | 1,160.00 | 1,157.22 | 8,529,600 |
| 2024-05-07 | 1,175.00 | 1,180.00 | 1,145.00 | 1,175.00 | 1,172.18 | 7,152,200 |
| 2024-05-06 | 1,085.00 | 1,175.00 | 1,050.00 | 1,175.00 | 1,172.18 | 9,525,000 |
| 2024-05-03 | 1,180.00 | 1,185.00 | 1,085.00 | 1,085.00 | 1,082.40 | 5,197,300 |
| 2024-05-02 | 1,195.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,182.16 | 4,779,900 |
| 2024-04-30 | 1,175.00 | 1,205.00 | 1,170.00 | 1,200.00 | 1,197.12 | 8,575,800 |
| 2024-04-29 | 1,175.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,177.17 | 5,449,700 |
| 2024-04-26 | 1,175.00 | 1,180.00 | 1,155.00 | 1,180.00 | 1,177.17 | 4,599,100 |
| 2024-04-25 | 1,185.00 | 1,190.00 | 1,155.00 | 1,180.00 | 1,177.17 | 5,383,900 |
| 2024-04-24 | 1,205.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,187.15 | 5,441,600 |
| 2024-04-23 | 1,195.00 | 1,220.00 | 1,175.00 | 1,210.00 | 1,207.10 | 6,648,100 |
| 2024-04-22 | 1,250.00 | 1,255.00 | 1,190.00 | 1,200.00 | 1,197.12 | 9,903,400 |
| 2024-04-19 | 1,295.00 | 1,300.00 | 1,250.00 | 1,255.00 | 1,251.99 | 5,445,000 |
| 2024-04-18 | 1,295.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,296.89 | 11,886,400 |
| 2024-04-17 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,296.89 | 7,811,700 |
| 2024-04-16 | 1,330.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,321.83 | 9,919,400 |
| 2024-04-05 | 1,360.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,326.81 | 3,649,000 |
| 2024-04-04 | 1,290.00 | 1,365.00 | 1,290.00 | 1,365.00 | 1,361.73 | 17,932,000 |
| 2024-04-03 | 1,290.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,296.89 | 10,418,100 |
| 2024-04-02 | 1,270.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,296.89 | 13,905,800 |
| 2024-04-01 | 1,270.00 | 1,280.00 | 1,255.00 | 1,280.00 | 1,276.93 | 11,598,300 |
| 2024-03-28 | 1,290.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,276.93 | 9,111,600 |
| 2024-03-27 | 1,305.00 | 1,310.00 | 1,275.00 | 1,295.00 | 1,291.90 | 7,860,000 |
| 2024-03-26 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,331.80 | 0 |
| 2024-03-25 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,331.80 | 0 |
| 2024-03-22 | 1,310.00 | 1,335.00 | 1,305.00 | 1,335.00 | 1,331.80 | 11,873,600 |
| 2024-03-21 | 1,320.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,316.84 | 9,741,500 |
| 2024-03-20 | 1,305.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,316.84 | 12,969,100 |
| 2024-03-19 | 1,315.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,311.85 | 12,085,700 |
| 2024-03-18 | 1,305.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,311.85 | 8,623,900 |
| 2024-03-15 | 1,300.00 | 1,315.00 | 1,280.00 | 1,315.00 | 1,311.85 | 12,103,600 |
| 2024-03-14 | 1,305.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,301.87 | 9,870,100 |
| 2024-03-13 | 1,360.00 | 1,370.00 | 1,315.00 | 1,315.00 | 1,311.85 | 10,001,700 |
| 2024-03-08 | 1,360.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,361.73 | 9,636,500 |
| 2024-03-07 | 1,345.00 | 1,365.00 | 1,335.00 | 1,365.00 | 1,361.73 | 15,888,700 |
| 2024-03-06 | 1,265.00 | 1,350.00 | 1,260.00 | 1,350.00 | 1,346.77 | 16,617,900 |
| 2024-03-05 | 1,270.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,271.95 | 8,213,900 |
| 2024-03-04 | 1,260.00 | 1,275.00 | 1,210.00 | 1,275.00 | 1,271.95 | 13,176,200 |
| 2024-03-01 | 1,310.00 | 1,315.00 | 1,275.00 | 1,275.00 | 1,271.95 | 9,940,200 |
| 2024-02-29 | 1,310.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,311.85 | 8,204,000 |
| 2024-02-28 | 1,335.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,311.85 | 10,845,500 |
| 2024-02-27 | 1,335.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,336.79 | 9,402,700 |
| 2024-02-26 | 1,340.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,336.79 | 9,253,000 |
| 2024-02-23 | 1,345.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,336.79 | 11,146,000 |
| 2024-02-22 | 1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,346.77 | 9,964,400 |
| 2024-02-21 | 1,365.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,351.75 | 8,699,300 |
| 2024-02-20 | 1,380.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,371.71 | 7,971,600 |
| 2024-02-19 | 1,390.00 | 1,395.00 | 1,375.00 | 1,385.00 | 1,381.68 | 7,914,000 |
| 2024-02-16 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,391.66 | 8,963,200 |
| 2024-02-15 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,391.66 | 7,439,800 |
| 2024-02-13 | 1,360.00 | 1,400.00 | 1,355.00 | 1,395.00 | 1,391.66 | 12,770,700 |
| 2024-02-12 | 1,295.00 | 1,360.00 | 1,295.00 | 1,360.00 | 1,356.74 | 14,896,100 |
| 2024-02-07 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,296.89 | 9,489,700 |
| 2024-02-06 | 1,300.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,301.87 | 9,699,200 |
| 2024-02-05 | 1,300.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,301.87 | 10,014,700 |
| 2024-02-02 | 1,305.00 | 1,310.00 | 1,285.00 | 1,310.00 | 1,306.86 | 8,404,300 |
| 2024-02-01 | 1,310.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,306.86 | 9,404,500 |
| 2024-01-31 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,311.85 | 8,658,000 |
| 2024-01-30 | 1,315.00 | 1,320.00 | 1,295.00 | 1,315.00 | 1,311.85 | 10,512,900 |
| 2024-01-29 | 1,320.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,316.84 | 10,086,400 |
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.