PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,375.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,376.69 | 12,404,200 |
| 2023-08-03 | 1,340.00 | 1,375.00 | 1,330.00 | 1,375.00 | 1,371.71 | 18,473,700 |
| 2023-08-02 | 1,355.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,341.78 | 9,026,800 |
| 2023-08-01 | 1,330.00 | 1,380.00 | 1,325.00 | 1,360.00 | 1,356.74 | 10,872,300 |
| 2023-07-31 | 1,335.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,331.80 | 9,334,700 |
| 2023-07-28 | 1,335.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,336.79 | 11,335,400 |
| 2023-07-27 | 1,365.00 | 1,385.00 | 1,340.00 | 1,340.00 | 1,336.79 | 4,971,100 |
| 2023-07-26 | 1,385.00 | 1,390.00 | 1,355.00 | 1,380.00 | 1,376.69 | 6,367,700 |
| 2023-07-25 | 1,435.00 | 1,440.00 | 1,390.00 | 1,390.00 | 1,386.67 | 6,712,100 |
| 2023-07-24 | 1,435.00 | 1,440.00 | 1,415.00 | 1,440.00 | 1,436.55 | 9,722,100 |
| 2023-07-21 | 1,425.00 | 1,445.00 | 1,385.00 | 1,440.00 | 1,436.55 | 15,291,100 |
| 2023-07-20 | 1,430.00 | 1,435.00 | 1,395.00 | 1,425.00 | 1,421.59 | 6,325,900 |
| 2023-07-18 | 1,410.00 | 1,460.00 | 1,375.00 | 1,435.00 | 1,431.56 | 15,403,700 |
| 2023-07-17 | 1,440.00 | 1,440.00 | 1,390.00 | 1,410.00 | 1,406.62 | 4,491,800 |
| 2023-07-14 | 1,460.00 | 1,465.00 | 1,415.00 | 1,445.00 | 1,441.54 | 1,776,100 |
| 2023-07-13 | 1,425.00 | 1,495.00 | 1,410.00 | 1,460.00 | 1,456.50 | 19,348,600 |
| 2023-07-12 | 1,440.00 | 1,440.00 | 1,410.00 | 1,430.00 | 1,426.57 | 2,577,000 |
| 2023-07-11 | 1,450.00 | 1,455.00 | 1,415.00 | 1,440.00 | 1,436.55 | 5,339,600 |
| 2023-07-10 | 1,415.00 | 1,475.00 | 1,400.00 | 1,450.00 | 1,446.53 | 11,634,300 |
| 2023-07-07 | 1,335.00 | 1,425.00 | 1,335.00 | 1,415.00 | 1,411.61 | 16,035,500 |
| 2023-07-06 | 1,335.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,331.80 | 15,502,400 |
| 2023-07-05 | 1,325.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,331.80 | 14,527,500 |
| 2023-07-04 | 1,340.00 | 1,345.00 | 1,315.00 | 1,330.00 | 1,326.81 | 5,790,900 |
| 2023-07-03 | 1,340.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,341.78 | 3,944,500 |
| 2023-06-27 | 1,395.00 | 1,395.00 | 1,330.00 | 1,345.00 | 1,341.78 | 2,144,400 |
| 2023-06-26 | 1,405.00 | 1,405.00 | 1,355.00 | 1,400.00 | 1,396.65 | 6,757,900 |
| 2023-06-23 | 1,460.00 | 1,465.00 | 1,405.00 | 1,405.00 | 1,401.63 | 1,769,200 |
| 2023-06-22 | 1,445.00 | 1,510.00 | 1,445.00 | 1,465.00 | 1,461.49 | 10,356,700 |
| 2023-06-21 | 1,420.00 | 1,450.00 | 1,410.00 | 1,450.00 | 1,446.53 | 14,169,900 |
| 2023-06-20 | 1,425.00 | 1,430.00 | 1,405.00 | 1,430.00 | 1,426.57 | 12,039,500 |
| 2023-06-19 | 1,455.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,426.57 | 6,905,700 |
| 2023-06-16 | 1,445.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,456.50 | 11,899,000 |
| 2023-06-15 | 1,460.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,446.53 | 6,980,100 |
| 2023-06-14 | 1,470.00 | 1,470.00 | 1,410.00 | 1,460.00 | 1,456.50 | 13,037,500 |
| 2023-06-13 | 1,485.00 | 1,505.00 | 1,450.00 | 1,475.00 | 1,471.47 | 12,900,800 |
| 2023-06-12 | 1,405.00 | 1,495.00 | 1,400.00 | 1,485.00 | 1,481.44 | 17,041,600 |
| 2023-06-09 | 1,400.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,401.63 | 14,609,200 |
| 2023-06-08 | 1,400.00 | 1,410.00 | 1,355.00 | 1,405.00 | 1,401.63 | 8,146,000 |
| 2023-06-07 | 1,440.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,401.63 | 2,766,700 |
| 2023-06-06 | 1,435.00 | 1,460.00 | 1,410.00 | 1,445.00 | 1,441.54 | 13,149,000 |
| 2023-06-05 | 1,370.00 | 1,435.00 | 1,350.00 | 1,435.00 | 1,431.56 | 11,171,200 |
| 2023-05-31 | 1,405.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,366.72 | 1,857,400 |
| 2023-05-30 | 1,410.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,401.63 | 4,481,200 |
| 2023-05-29 | 1,430.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,411.61 | 1,366,400 |
| 2023-05-26 | 1,460.00 | 1,460.00 | 1,405.00 | 1,435.00 | 1,431.56 | 1,579,100 |
| 2023-05-25 | 1,495.00 | 1,500.00 | 1,430.00 | 1,465.00 | 1,461.49 | 5,764,500 |
| 2023-05-24 | 1,430.00 | 1,510.00 | 1,420.00 | 1,495.00 | 1,491.42 | 19,045,300 |
| 2023-05-23 | 1,430.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,431.56 | 8,153,500 |
| 2023-05-22 | 1,470.00 | 1,475.00 | 1,410.00 | 1,435.00 | 1,431.56 | 5,322,900 |
| 2023-05-19 | 1,430.00 | 1,505.00 | 1,430.00 | 1,475.00 | 1,471.47 | 7,337,200 |
| 2023-05-17 | 1,380.00 | 1,435.00 | 1,370.00 | 1,435.00 | 1,431.56 | 18,379,300 |
| 2023-05-16 | 1,370.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,376.69 | 8,985,500 |
| 2023-05-15 | 1,375.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,371.71 | 6,604,900 |
| 2023-05-12 | 1,420.00 | 1,420.00 | 1,365.00 | 1,385.00 | 1,381.68 | 1,970,500 |
| 2023-05-11 | 1,455.00 | 1,460.00 | 1,405.00 | 1,425.00 | 1,421.59 | 1,238,200 |
| 2023-05-10 | 1,460.00 | 1,475.00 | 1,430.00 | 1,460.00 | 1,456.50 | 7,431,400 |
| 2023-05-09 | 1,360.00 | 1,475.00 | 1,360.00 | 1,460.00 | 1,456.50 | 13,166,800 |
| 2023-05-08 | 1,355.00 | 1,370.00 | 1,320.00 | 1,365.00 | 1,361.73 | 14,190,700 |
| 2023-05-05 | 1,405.00 | 1,410.00 | 1,360.00 | 1,360.00 | 1,356.74 | 3,738,500 |
| 2023-05-04 | 1,400.00 | 1,430.00 | 1,375.00 | 1,410.00 | 1,406.62 | 4,612,900 |
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.