PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1,545.00 | 1,620.00 | 1,545.00 | 1,610.00 | 1,606.14 | 15,973,800 |
| 2023-01-26 | 1,485.00 | 1,560.00 | 1,480.00 | 1,545.00 | 1,541.30 | 14,076,300 |
| 2023-01-25 | 1,495.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,486.43 | 4,161,300 |
| 2023-01-24 | 1,515.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,496.41 | 8,156,700 |
| 2023-01-20 | 1,500.00 | 1,535.00 | 1,495.00 | 1,515.00 | 1,511.37 | 9,996,400 |
| 2023-01-19 | 1,450.00 | 1,505.00 | 1,450.00 | 1,500.00 | 1,496.41 | 13,676,200 |
| 2023-01-18 | 1,450.00 | 1,455.00 | 1,420.00 | 1,450.00 | 1,446.53 | 8,337,400 |
| 2023-01-17 | 1,450.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,451.51 | 7,762,800 |
| 2023-01-16 | 1,455.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,451.51 | 10,593,000 |
| 2023-01-13 | 1,460.00 | 1,470.00 | 1,445.00 | 1,455.00 | 1,451.51 | 13,865,000 |
| 2023-01-12 | 1,390.00 | 1,460.00 | 1,375.00 | 1,455.00 | 1,451.51 | 16,891,700 |
| 2023-01-11 | 1,395.00 | 1,395.00 | 1,375.00 | 1,395.00 | 1,391.66 | 3,878,200 |
| 2023-01-10 | 1,395.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,396.65 | 6,035,600 |
| 2023-01-09 | 1,400.00 | 1,405.00 | 1,355.00 | 1,400.00 | 1,396.65 | 3,546,600 |
| 2023-01-06 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,396.65 | 1,105,800 |
| 2023-01-05 | 1,450.00 | 1,460.00 | 1,395.00 | 1,405.00 | 1,401.63 | 1,845,400 |
| 2023-01-04 | 1,400.00 | 1,455.00 | 1,390.00 | 1,450.00 | 1,446.53 | 14,253,700 |
| 2023-01-03 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,391.66 | 7,488,000 |
| 2023-01-02 | 1,400.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,396.65 | 2,008,000 |
| 2022-12-30 | 1,370.00 | 1,420.00 | 1,370.00 | 1,400.00 | 1,396.65 | 2,101,100 |
| 2022-12-29 | 1,400.00 | 1,400.00 | 1,345.00 | 1,370.00 | 1,366.72 | 1,785,300 |
| 2022-12-28 | 1,435.00 | 1,435.00 | 1,385.00 | 1,400.00 | 1,396.65 | 3,029,200 |
| 2022-12-27 | 1,465.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,436.55 | 2,808,200 |
| 2022-12-26 | 1,460.00 | 1,470.00 | 1,440.00 | 1,465.00 | 1,461.49 | 7,045,100 |
| 2022-12-23 | 1,475.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,456.50 | 4,964,300 |
| 2022-12-22 | 1,520.00 | 1,520.00 | 1,475.00 | 1,480.00 | 1,476.45 | 4,818,600 |
| 2022-12-21 | 1,580.00 | 1,580.00 | 1,520.00 | 1,520.00 | 1,516.36 | 5,948,600 |
| 2022-12-20 | 1,590.00 | 1,590.00 | 1,550.00 | 1,580.00 | 1,576.21 | 6,396,100 |
| 2022-12-19 | 1,580.00 | 1,590.00 | 1,540.00 | 1,590.00 | 1,586.19 | 5,799,800 |
| 2022-12-16 | 1,600.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,586.19 | 2,927,400 |
| 2022-12-15 | 1,590.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,596.17 | 4,757,200 |
| 2022-12-14 | 1,600.00 | 1,605.00 | 1,535.00 | 1,595.00 | 1,591.18 | 6,019,200 |
| 2022-12-13 | 1,645.00 | 1,645.00 | 1,575.00 | 1,600.00 | 1,596.17 | 5,667,700 |
| 2022-12-12 | 1,750.00 | 1,750.00 | 1,635.00 | 1,650.00 | 1,646.05 | 4,214,200 |
| 2022-12-09 | 1,780.00 | 1,780.00 | 1,745.00 | 1,750.00 | 1,745.81 | 3,324,500 |
| 2022-12-08 | 1,770.00 | 1,800.00 | 1,760.00 | 1,785.00 | 1,780.72 | 13,360,000 |
| 2022-12-07 | 1,765.00 | 1,775.00 | 1,755.00 | 1,770.00 | 1,765.76 | 15,349,900 |
| 2022-12-06 | 1,765.00 | 1,770.00 | 1,735.00 | 1,765.00 | 1,760.77 | 14,966,400 |
| 2022-12-05 | 1,740.00 | 1,800.00 | 1,740.00 | 1,765.00 | 1,760.77 | 12,267,200 |
| 2022-12-02 | 1,740.00 | 1,745.00 | 1,705.00 | 1,740.00 | 1,735.83 | 12,224,700 |
| 2022-12-01 | 1,720.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,735.83 | 12,574,300 |
| 2022-11-30 | 1,690.00 | 1,735.00 | 1,645.00 | 1,720.00 | 1,715.88 | 19,206,100 |
| 2022-11-29 | 1,700.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,685.95 | 8,090,700 |
| 2022-11-28 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,695.93 | 11,656,200 |
| 2022-11-25 | 1,690.00 | 1,700.00 | 1,645.00 | 1,700.00 | 1,695.93 | 8,695,700 |
| 2022-11-24 | 1,700.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,690.94 | 12,843,900 |
| 2022-11-23 | 1,695.00 | 1,710.00 | 1,665.00 | 1,700.00 | 1,695.93 | 11,799,200 |
| 2022-11-22 | 1,710.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,695.93 | 12,804,400 |
| 2022-11-21 | 1,710.00 | 1,720.00 | 1,670.00 | 1,710.00 | 1,705.90 | 13,651,300 |
| 2022-11-18 | 1,715.00 | 1,720.00 | 1,680.00 | 1,715.00 | 1,710.89 | 11,844,300 |
| 2022-11-17 | 1,715.00 | 1,715.00 | 1,675.00 | 1,715.00 | 1,710.89 | 10,240,400 |
| 2022-11-16 | 1,750.00 | 1,760.00 | 1,675.00 | 1,720.00 | 1,715.88 | 10,835,300 |
| 2022-11-15 | 1,785.00 | 1,785.00 | 1,735.00 | 1,750.00 | 1,745.81 | 11,701,800 |
| 2022-11-14 | 1,800.00 | 1,800.00 | 1,750.00 | 1,785.00 | 1,780.72 | 8,649,200 |
| 2022-11-11 | 1,700.00 | 1,815.00 | 1,690.00 | 1,800.00 | 1,795.69 | 19,769,600 |
| 2022-11-10 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,695.93 | 12,490,600 |
| 2022-11-09 | 1,660.00 | 1,725.00 | 1,645.00 | 1,700.00 | 1,695.93 | 18,101,300 |
| 2022-11-08 | 1,665.00 | 1,665.00 | 1,640.00 | 1,665.00 | 1,661.01 | 12,274,800 |
| 2022-11-07 | 1,665.00 | 1,680.00 | 1,625.00 | 1,665.00 | 1,661.01 | 12,775,500 |
| 2022-11-04 | 1,750.00 | 1,750.00 | 1,655.00 | 1,665.00 | 1,661.01 | 2,915,300 |
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.