PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,405.00 | 1,410.00 | 1,390.00 | 1,405.00 | 1,401.63 | 7,917,100 |
| 2023-10-30 | 1,405.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,406.62 | 11,036,900 |
| 2023-10-27 | 1,405.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,406.62 | 9,384,400 |
| 2023-10-26 | 1,405.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,406.62 | 9,423,500 |
| 2023-10-25 | 1,405.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,406.62 | 10,890,700 |
| 2023-10-24 | 1,345.00 | 1,425.00 | 1,330.00 | 1,410.00 | 1,406.62 | 16,998,400 |
| 2023-10-23 | 1,395.00 | 1,400.00 | 1,330.00 | 1,350.00 | 1,346.77 | 8,531,000 |
| 2023-10-20 | 1,445.00 | 1,450.00 | 1,395.00 | 1,400.00 | 1,396.65 | 8,415,300 |
| 2023-10-19 | 1,460.00 | 1,480.00 | 1,425.00 | 1,450.00 | 1,446.53 | 13,721,200 |
| 2023-10-18 | 1,445.00 | 1,465.00 | 1,435.00 | 1,465.00 | 1,461.49 | 14,737,000 |
| 2023-10-17 | 1,445.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,446.53 | 9,623,600 |
| 2023-10-16 | 1,430.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,446.53 | 14,323,300 |
| 2023-10-13 | 1,445.00 | 1,450.00 | 1,420.00 | 1,435.00 | 1,431.56 | 9,521,300 |
| 2023-10-12 | 1,445.00 | 1,460.00 | 1,430.00 | 1,450.00 | 1,446.53 | 14,034,200 |
| 2023-10-11 | 1,440.00 | 1,450.00 | 1,395.00 | 1,450.00 | 1,446.53 | 12,550,600 |
| 2023-10-10 | 1,470.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,446.53 | 8,009,000 |
| 2023-10-09 | 1,450.00 | 1,475.00 | 1,440.00 | 1,470.00 | 1,466.48 | 15,270,400 |
| 2023-10-06 | 1,445.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,446.53 | 13,245,400 |
| 2023-10-05 | 1,460.00 | 1,465.00 | 1,435.00 | 1,450.00 | 1,446.53 | 10,254,900 |
| 2023-10-04 | 1,460.00 | 1,465.00 | 1,430.00 | 1,465.00 | 1,461.49 | 11,480,700 |
| 2023-10-03 | 1,460.00 | 1,470.00 | 1,430.00 | 1,465.00 | 1,461.49 | 13,436,300 |
| 2023-10-02 | 1,470.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,461.49 | 11,557,400 |
| 2023-09-29 | 1,470.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,466.48 | 9,288,100 |
| 2023-09-27 | 1,470.00 | 1,475.00 | 1,420.00 | 1,470.00 | 1,466.48 | 15,076,900 |
| 2023-09-26 | 1,495.00 | 1,500.00 | 1,470.00 | 1,475.00 | 1,471.47 | 12,173,300 |
| 2023-09-25 | 1,455.00 | 1,500.00 | 1,440.00 | 1,500.00 | 1,496.41 | 16,872,400 |
| 2023-09-22 | 1,500.00 | 1,505.00 | 1,440.00 | 1,470.00 | 1,466.48 | 9,184,600 |
| 2023-09-21 | 1,505.00 | 1,560.00 | 1,485.00 | 1,510.00 | 1,506.38 | 15,029,700 |
| 2023-09-20 | 1,500.00 | 1,510.00 | 1,465.00 | 1,510.00 | 1,506.38 | 10,279,400 |
| 2023-09-19 | 1,490.00 | 1,510.00 | 1,455.00 | 1,510.00 | 1,506.38 | 18,091,900 |
| 2023-09-18 | 1,525.00 | 1,525.00 | 1,460.00 | 1,500.00 | 1,496.41 | 11,335,500 |
| 2023-09-15 | 1,570.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,526.33 | 8,758,000 |
| 2023-09-14 | 1,595.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,566.24 | 12,785,000 |
| 2023-09-13 | 1,605.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,601.15 | 8,719,800 |
| 2023-09-12 | 1,580.00 | 1,610.00 | 1,540.00 | 1,605.00 | 1,601.15 | 17,225,600 |
| 2023-09-11 | 1,665.00 | 1,685.00 | 1,590.00 | 1,600.00 | 1,596.17 | 12,123,000 |
| 2023-09-08 | 1,655.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,675.97 | 14,718,700 |
| 2023-09-07 | 1,635.00 | 1,655.00 | 1,610.00 | 1,655.00 | 1,651.03 | 15,757,900 |
| 2023-09-06 | 1,500.00 | 1,630.00 | 1,500.00 | 1,630.00 | 1,626.09 | 23,262,200 |
| 2023-09-05 | 1,495.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,496.41 | 13,057,500 |
| 2023-09-04 | 1,510.00 | 1,510.00 | 1,465.00 | 1,500.00 | 1,496.41 | 7,547,900 |
| 2023-09-01 | 1,495.00 | 1,510.00 | 1,465.00 | 1,510.00 | 1,506.38 | 16,466,500 |
| 2023-08-31 | 1,495.00 | 1,500.00 | 1,445.00 | 1,500.00 | 1,496.41 | 7,267,400 |
| 2023-08-30 | 1,500.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,496.41 | 11,281,800 |
| 2023-08-29 | 1,500.00 | 1,535.00 | 1,490.00 | 1,505.00 | 1,501.39 | 12,253,400 |
| 2023-08-28 | 1,500.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,496.41 | 16,388,300 |
| 2023-08-25 | 1,405.00 | 1,500.00 | 1,405.00 | 1,500.00 | 1,496.41 | 21,033,800 |
| 2023-08-24 | 1,400.00 | 1,415.00 | 1,400.00 | 1,410.00 | 1,406.62 | 7,886,700 |
| 2023-08-23 | 1,410.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,401.63 | 11,686,000 |
| 2023-08-22 | 1,400.00 | 1,425.00 | 1,385.00 | 1,415.00 | 1,411.61 | 12,898,500 |
| 2023-08-21 | 1,405.00 | 1,430.00 | 1,390.00 | 1,405.00 | 1,401.63 | 11,636,600 |
| 2023-08-18 | 1,370.00 | 1,410.00 | 1,360.00 | 1,405.00 | 1,401.63 | 16,531,800 |
| 2023-08-16 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,371.71 | 14,174,500 |
| 2023-08-15 | 1,370.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,371.71 | 12,874,000 |
| 2023-08-14 | 1,370.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,371.71 | 11,768,400 |
| 2023-08-11 | 1,355.00 | 1,385.00 | 1,355.00 | 1,370.00 | 1,366.72 | 10,091,800 |
| 2023-08-10 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,356.74 | 14,661,000 |
| 2023-08-09 | 1,375.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,356.74 | 12,591,700 |
| 2023-08-08 | 1,375.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,376.69 | 10,986,000 |
| 2023-08-07 | 1,380.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,376.69 | 12,346,600 |
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.