PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,325.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,326.81 | 10,499,000 |
| 2024-01-25 | 1,325.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,326.81 | 8,720,200 |
| 2024-01-24 | 1,355.00 | 1,360.00 | 1,320.00 | 1,330.00 | 1,326.81 | 8,870,200 |
| 2024-01-23 | 1,355.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,356.74 | 8,910,000 |
| 2024-01-22 | 1,325.00 | 1,360.00 | 1,320.00 | 1,360.00 | 1,356.74 | 16,855,600 |
| 2024-01-19 | 1,335.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,331.80 | 9,059,100 |
| 2024-01-18 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,336.79 | 15,162,200 |
| 2024-01-17 | 1,310.00 | 1,315.00 | 1,305.00 | 1,305.00 | 1,301.87 | 7,776,800 |
| 2024-01-16 | 1,315.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,311.85 | 9,015,800 |
| 2024-01-15 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,316.84 | 0 |
| 2024-01-12 | 1,330.00 | 1,335.00 | 1,315.00 | 1,320.00 | 1,316.84 | 9,554,500 |
| 2024-01-11 | 1,330.00 | 1,335.00 | 1,315.00 | 1,335.00 | 1,331.80 | 7,759,100 |
| 2024-01-10 | 1,325.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,331.80 | 8,215,400 |
| 2024-01-09 | 1,325.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,326.81 | 8,962,900 |
| 2024-01-08 | 1,335.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,326.81 | 8,587,400 |
| 2024-01-05 | 1,335.00 | 1,345.00 | 1,320.00 | 1,340.00 | 1,336.79 | 7,851,200 |
| 2024-01-04 | 1,335.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,336.79 | 9,474,000 |
| 2024-01-03 | 1,345.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,336.79 | 9,080,300 |
| 2024-01-02 | 1,345.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,346.77 | 7,801,500 |
| 2023-12-29 | 1,320.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,346.77 | 10,583,700 |
| 2023-12-28 | 1,350.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,321.83 | 10,010,800 |
| 2023-12-27 | 1,355.00 | 1,355.00 | 1,305.00 | 1,355.00 | 1,351.75 | 8,705,700 |
| 2023-12-22 | 1,325.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,351.75 | 12,357,500 |
| 2023-12-21 | 1,325.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,326.81 | 8,656,700 |
| 2023-12-20 | 1,325.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,326.81 | 10,225,800 |
| 2023-12-19 | 1,325.00 | 1,335.00 | 1,305.00 | 1,330.00 | 1,326.81 | 7,775,600 |
| 2023-12-18 | 1,325.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,326.81 | 7,685,000 |
| 2023-12-15 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,326.81 | 8,046,500 |
| 2023-12-14 | 1,310.00 | 1,350.00 | 1,300.00 | 1,345.00 | 1,341.78 | 16,030,600 |
| 2023-12-13 | 1,340.00 | 1,350.00 | 1,305.00 | 1,315.00 | 1,311.85 | 10,609,100 |
| 2023-12-12 | 1,330.00 | 1,345.00 | 1,300.00 | 1,345.00 | 1,341.78 | 14,505,400 |
| 2023-12-11 | 1,345.00 | 1,355.00 | 1,310.00 | 1,335.00 | 1,331.80 | 7,534,600 |
| 2023-12-08 | 1,375.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,346.77 | 11,012,200 |
| 2023-12-07 | 1,400.00 | 1,400.00 | 1,340.00 | 1,380.00 | 1,376.69 | 9,430,900 |
| 2023-12-06 | 1,325.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,376.69 | 17,527,800 |
| 2023-12-05 | 1,345.00 | 1,345.00 | 1,300.00 | 1,330.00 | 1,326.81 | 10,039,900 |
| 2023-12-04 | 1,345.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,346.77 | 10,521,500 |
| 2023-12-01 | 1,310.00 | 1,355.00 | 1,300.00 | 1,350.00 | 1,346.77 | 12,814,800 |
| 2023-11-30 | 1,340.00 | 1,340.00 | 1,310.00 | 1,315.00 | 1,311.85 | 8,759,000 |
| 2023-11-29 | 1,330.00 | 1,350.00 | 1,315.00 | 1,345.00 | 1,341.78 | 12,960,200 |
| 2023-11-28 | 1,310.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,331.80 | 14,221,100 |
| 2023-11-27 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,306.86 | 8,906,200 |
| 2023-11-24 | 1,335.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,316.84 | 7,629,300 |
| 2023-11-23 | 1,345.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,336.79 | 9,109,500 |
| 2023-11-22 | 1,360.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,346.77 | 8,661,300 |
| 2023-11-21 | 1,365.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,356.74 | 8,809,500 |
| 2023-11-20 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,366.72 | 8,838,800 |
| 2023-11-17 | 1,380.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,366.72 | 6,853,700 |
| 2023-11-16 | 1,380.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,381.68 | 7,614,600 |
| 2023-11-15 | 1,375.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,381.68 | 10,050,000 |
| 2023-11-14 | 1,395.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,376.69 | 10,554,100 |
| 2023-11-13 | 1,400.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,396.65 | 9,318,700 |
| 2023-11-10 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,396.65 | 9,554,500 |
| 2023-11-09 | 1,390.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,406.62 | 12,581,100 |
| 2023-11-08 | 1,400.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,391.66 | 8,100,100 |
| 2023-11-07 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,396.65 | 8,364,000 |
| 2023-11-06 | 1,400.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,401.63 | 8,094,900 |
| 2023-11-03 | 1,400.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,401.63 | 10,412,700 |
| 2023-11-02 | 1,400.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,401.63 | 8,604,100 |
| 2023-11-01 | 1,405.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,401.63 | 9,045,900 |
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.