PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,455.00 | 1,465.00 | 1,395.00 | 1,400.00 | 1,396.65 | 4,289,400 |
| 2023-05-02 | 1,465.00 | 1,470.00 | 1,425.00 | 1,460.00 | 1,456.50 | 1,704,800 |
| 2023-04-28 | 1,515.00 | 1,515.00 | 1,460.00 | 1,465.00 | 1,461.49 | 4,336,000 |
| 2023-04-27 | 1,505.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,516.36 | 7,837,100 |
| 2023-04-26 | 1,515.00 | 1,535.00 | 1,480.00 | 1,515.00 | 1,511.37 | 7,872,900 |
| 2023-04-18 | 1,540.00 | 1,545.00 | 1,480.00 | 1,515.00 | 1,511.37 | 2,099,200 |
| 2023-04-17 | 1,595.00 | 1,595.00 | 1,510.00 | 1,545.00 | 1,541.30 | 2,761,500 |
| 2023-04-14 | 1,620.00 | 1,620.00 | 1,560.00 | 1,595.00 | 1,591.18 | 4,092,300 |
| 2023-04-13 | 1,560.00 | 1,675.00 | 1,560.00 | 1,620.00 | 1,616.12 | 15,397,200 |
| 2023-04-12 | 1,540.00 | 1,570.00 | 1,495.00 | 1,560.00 | 1,556.26 | 14,271,600 |
| 2023-04-11 | 1,445.00 | 1,550.00 | 1,445.00 | 1,540.00 | 1,536.31 | 21,895,600 |
| 2023-04-10 | 1,465.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,446.53 | 3,146,600 |
| 2023-04-06 | 1,470.00 | 1,480.00 | 1,440.00 | 1,470.00 | 1,466.48 | 5,275,900 |
| 2023-04-05 | 1,505.00 | 1,505.00 | 1,460.00 | 1,475.00 | 1,471.47 | 3,428,000 |
| 2023-04-04 | 1,535.00 | 1,535.00 | 1,500.00 | 1,510.00 | 1,506.38 | 10,136,600 |
| 2023-04-03 | 1,535.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,536.31 | 8,601,600 |
| 2023-03-31 | 1,555.00 | 1,565.00 | 1,505.00 | 1,540.00 | 1,536.31 | 5,076,300 |
| 2023-03-30 | 1,500.00 | 1,575.00 | 1,485.00 | 1,555.00 | 1,551.27 | 13,258,800 |
| 2023-03-29 | 1,505.00 | 1,510.00 | 1,490.00 | 1,505.00 | 1,501.39 | 4,955,700 |
| 2023-03-28 | 1,510.00 | 1,515.00 | 1,480.00 | 1,505.00 | 1,501.39 | 6,741,800 |
| 2023-03-27 | 1,550.00 | 1,555.00 | 1,500.00 | 1,515.00 | 1,511.37 | 2,450,500 |
| 2023-03-24 | 1,590.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,546.29 | 6,226,300 |
| 2023-03-21 | 1,565.00 | 1,595.00 | 1,550.00 | 1,590.00 | 1,586.19 | 13,901,400 |
| 2023-03-20 | 1,580.00 | 1,580.00 | 1,540.00 | 1,565.00 | 1,561.25 | 7,222,600 |
| 2023-03-17 | 1,485.00 | 1,590.00 | 1,485.00 | 1,580.00 | 1,576.21 | 13,493,000 |
| 2023-03-16 | 1,495.00 | 1,495.00 | 1,465.00 | 1,485.00 | 1,481.44 | 8,227,300 |
| 2023-03-15 | 1,495.00 | 1,510.00 | 1,495.00 | 1,495.00 | 1,491.42 | 8,521,600 |
| 2023-03-14 | 1,460.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,491.42 | 13,502,300 |
| 2023-03-13 | 1,485.00 | 1,485.00 | 1,440.00 | 1,465.00 | 1,461.49 | 5,291,300 |
| 2023-03-10 | 1,530.00 | 1,530.00 | 1,480.00 | 1,485.00 | 1,481.44 | 4,014,100 |
| 2023-03-09 | 1,550.00 | 1,575.00 | 1,510.00 | 1,530.00 | 1,526.33 | 6,666,600 |
| 2023-03-08 | 1,545.00 | 1,550.00 | 1,495.00 | 1,550.00 | 1,546.29 | 4,928,700 |
| 2023-03-07 | 1,590.00 | 1,590.00 | 1,530.00 | 1,550.00 | 1,546.29 | 6,490,000 |
| 2023-03-06 | 1,590.00 | 1,615.00 | 1,570.00 | 1,590.00 | 1,586.19 | 12,037,900 |
| 2023-03-03 | 1,500.00 | 1,600.00 | 1,495.00 | 1,590.00 | 1,586.19 | 14,193,800 |
| 2023-03-02 | 1,480.00 | 1,510.00 | 1,480.00 | 1,500.00 | 1,496.41 | 11,582,300 |
| 2023-03-01 | 1,480.00 | 1,495.00 | 1,475.00 | 1,480.00 | 1,476.45 | 6,825,500 |
| 2023-02-28 | 1,495.00 | 1,495.00 | 1,460.00 | 1,480.00 | 1,476.45 | 5,637,100 |
| 2023-02-27 | 1,505.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,496.41 | 5,462,900 |
| 2023-02-24 | 1,505.00 | 1,520.00 | 1,480.00 | 1,510.00 | 1,506.38 | 4,524,300 |
| 2023-02-23 | 1,555.00 | 1,555.00 | 1,500.00 | 1,510.00 | 1,506.38 | 6,915,600 |
| 2023-02-22 | 1,570.00 | 1,575.00 | 1,525.00 | 1,550.00 | 1,546.29 | 2,132,100 |
| 2023-02-21 | 1,590.00 | 1,595.00 | 1,545.00 | 1,575.00 | 1,571.23 | 6,656,200 |
| 2023-02-20 | 1,615.00 | 1,615.00 | 1,565.00 | 1,585.00 | 1,581.20 | 3,312,400 |
| 2023-02-17 | 1,615.00 | 1,630.00 | 1,595.00 | 1,615.00 | 1,611.13 | 8,967,800 |
| 2023-02-16 | 1,620.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,611.13 | 6,475,500 |
| 2023-02-15 | 1,620.00 | 1,635.00 | 1,615.00 | 1,620.00 | 1,616.12 | 8,989,300 |
| 2023-02-14 | 1,580.00 | 1,635.00 | 1,580.00 | 1,620.00 | 1,616.12 | 14,828,800 |
| 2023-02-13 | 1,500.00 | 1,580.00 | 1,470.00 | 1,580.00 | 1,576.21 | 12,504,600 |
| 2023-02-10 | 1,480.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,496.41 | 9,227,400 |
| 2023-02-09 | 1,480.00 | 1,485.00 | 1,455.00 | 1,485.00 | 1,481.44 | 6,821,300 |
| 2023-02-08 | 1,500.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,481.44 | 3,258,100 |
| 2023-02-07 | 1,500.00 | 1,510.00 | 1,455.00 | 1,500.00 | 1,496.41 | 5,593,700 |
| 2023-02-06 | 1,530.00 | 1,530.00 | 1,475.00 | 1,500.00 | 1,496.41 | 3,717,300 |
| 2023-02-03 | 1,565.00 | 1,565.00 | 1,505.00 | 1,530.00 | 1,526.33 | 3,810,400 |
| 2023-02-02 | 1,525.00 | 1,575.00 | 1,505.00 | 1,565.00 | 1,561.25 | 15,187,600 |
| 2023-02-01 | 1,560.00 | 1,560.00 | 1,510.00 | 1,535.00 | 1,531.32 | 6,680,700 |
| 2023-01-31 | 1,610.00 | 1,610.00 | 1,550.00 | 1,560.00 | 1,556.26 | 3,951,200 |
| 2023-01-30 | 1,610.00 | 1,645.00 | 1,590.00 | 1,610.00 | 1,606.14 | 10,171,700 |
| 2023-01-27 | 1,545.00 | 1,620.00 | 1,545.00 | 1,610.00 | 1,606.14 | 15,973,800 |
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.