PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 1,780.00 | 1,790.00 | 1,715.00 | 1,750.00 | 1,745.81 | 11,632,300 |
| 2022-11-02 | 1,790.00 | 1,790.00 | 1,730.00 | 1,785.00 | 1,780.72 | 6,288,100 |
| 2022-11-01 | 1,810.00 | 1,810.00 | 1,765.00 | 1,795.00 | 1,790.70 | 1,613,100 |
| 2022-10-31 | 1,805.00 | 1,805.00 | 1,765.00 | 1,805.00 | 1,800.68 | 8,739,300 |
| 2022-10-28 | 1,800.00 | 1,805.00 | 1,755.00 | 1,805.00 | 1,800.68 | 8,198,400 |
| 2022-10-27 | 1,840.00 | 1,840.00 | 1,780.00 | 1,800.00 | 1,795.69 | 8,153,100 |
| 2022-10-26 | 1,945.00 | 1,945.00 | 1,825.00 | 1,845.00 | 1,840.58 | 6,159,500 |
| 2022-10-25 | 1,945.00 | 1,950.00 | 1,935.00 | 1,950.00 | 1,945.33 | 10,463,200 |
| 2022-10-24 | 1,930.00 | 1,970.00 | 1,930.00 | 1,950.00 | 1,945.33 | 12,435,300 |
| 2022-10-21 | 1,935.00 | 1,940.00 | 1,925.00 | 1,930.00 | 1,925.38 | 12,116,900 |
| 2022-10-20 | 1,935.00 | 1,940.00 | 1,910.00 | 1,930.00 | 1,925.38 | 11,617,400 |
| 2022-10-19 | 1,930.00 | 1,950.00 | 1,920.00 | 1,935.00 | 1,930.36 | 12,398,600 |
| 2022-10-18 | 1,870.00 | 1,940.00 | 1,865.00 | 1,930.00 | 1,925.38 | 12,216,000 |
| 2022-10-17 | 1,875.00 | 1,885.00 | 1,835.00 | 1,870.00 | 1,865.52 | 10,922,600 |
| 2022-10-14 | 1,800.00 | 1,905.00 | 1,795.00 | 1,875.00 | 1,870.51 | 21,208,200 |
| 2022-10-13 | 1,790.00 | 1,815.00 | 1,780.00 | 1,800.00 | 1,795.69 | 11,812,500 |
| 2022-10-12 | 1,830.00 | 1,830.00 | 1,780.00 | 1,795.00 | 1,790.70 | 12,058,800 |
| 2022-10-11 | 1,840.00 | 1,840.00 | 1,805.00 | 1,830.00 | 1,825.62 | 10,680,300 |
| 2022-10-10 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,835.59 | 10,592,300 |
| 2022-10-07 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,835.59 | 11,890,200 |
| 2022-10-06 | 1,885.00 | 1,885.00 | 1,815.00 | 1,840.00 | 1,835.59 | 10,815,700 |
| 2022-10-05 | 1,900.00 | 1,900.00 | 1,865.00 | 1,880.00 | 1,875.50 | 11,224,600 |
| 2022-10-04 | 1,900.00 | 1,905.00 | 1,860.00 | 1,900.00 | 1,895.45 | 10,743,900 |
| 2022-10-03 | 1,920.00 | 1,920.00 | 1,870.00 | 1,900.00 | 1,895.45 | 10,928,400 |
| 2022-09-30 | 1,955.00 | 1,960.00 | 1,895.00 | 1,925.00 | 1,920.39 | 3,704,300 |
| 2022-09-29 | 2,040.00 | 2,050.00 | 1,950.00 | 1,960.00 | 1,955.30 | 10,446,200 |
| 2022-09-28 | 2,020.00 | 2,130.00 | 2,000.00 | 2,050.00 | 2,045.09 | 13,451,500 |
| 2022-09-27 | 1,960.00 | 2,040.00 | 1,955.00 | 2,020.00 | 2,015.16 | 13,950,100 |
| 2022-09-26 | 1,960.00 | 1,965.00 | 1,930.00 | 1,960.00 | 1,955.30 | 11,014,300 |
| 2022-09-23 | 1,960.00 | 1,970.00 | 1,915.00 | 1,960.00 | 1,955.30 | 10,503,900 |
| 2022-09-22 | 1,980.00 | 1,980.00 | 1,900.00 | 1,960.00 | 1,955.30 | 11,336,500 |
| 2022-09-21 | 2,030.00 | 2,030.00 | 1,950.00 | 1,980.00 | 1,975.26 | 6,042,300 |
| 2022-09-20 | 1,980.00 | 2,060.00 | 1,970.00 | 2,030.00 | 2,025.14 | 15,124,800 |
| 2022-09-19 | 1,995.00 | 1,995.00 | 1,940.00 | 1,980.00 | 1,975.26 | 10,637,500 |
| 2022-09-16 | 2,040.00 | 2,040.00 | 1,970.00 | 2,000.00 | 1,995.21 | 4,537,900 |
| 2022-09-15 | 2,050.00 | 2,070.00 | 2,020.00 | 2,040.00 | 2,035.11 | 10,644,600 |
| 2022-09-14 | 2,090.00 | 2,100.00 | 2,040.00 | 2,060.00 | 2,055.06 | 10,649,900 |
| 2022-09-13 | 2,090.00 | 2,110.00 | 2,040.00 | 2,100.00 | 2,094.97 | 10,994,500 |
| 2022-09-12 | 2,150.00 | 2,150.00 | 2,090.00 | 2,100.00 | 2,094.97 | 9,950,800 |
| 2022-09-09 | 2,150.00 | 2,160.00 | 2,140.00 | 2,150.00 | 2,144.85 | 9,615,100 |
| 2022-09-08 | 2,030.00 | 2,200.00 | 2,030.00 | 2,150.00 | 2,144.85 | 14,507,600 |
| 2022-09-07 | 2,030.00 | 2,040.00 | 1,985.00 | 2,030.00 | 2,025.14 | 12,941,100 |
| 2022-09-06 | 2,140.00 | 2,140.00 | 2,010.00 | 2,030.00 | 2,025.14 | 8,961,400 |
| 2022-09-05 | 2,100.00 | 2,200.00 | 2,090.00 | 2,140.00 | 2,134.87 | 10,732,800 |
| 2022-09-02 | 2,070.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,094.97 | 10,965,600 |
| 2022-09-01 | 2,060.00 | 2,100.00 | 2,010.00 | 2,070.00 | 2,065.04 | 10,214,100 |
| 2022-08-31 | 2,160.00 | 2,160.00 | 2,060.00 | 2,070.00 | 2,065.04 | 5,666,900 |
| 2022-08-30 | 2,140.00 | 2,180.00 | 2,110.00 | 2,160.00 | 2,154.82 | 14,536,200 |
| 2022-08-29 | 2,070.00 | 2,170.00 | 2,050.00 | 2,140.00 | 2,134.87 | 14,000,800 |
| 2022-08-26 | 2,100.00 | 2,130.00 | 2,020.00 | 2,080.00 | 2,075.02 | 10,648,400 |
| 2022-08-25 | 2,190.00 | 2,190.00 | 2,080.00 | 2,100.00 | 2,094.97 | 5,025,900 |
| 2022-08-24 | 2,230.00 | 2,230.00 | 2,170.00 | 2,200.00 | 2,194.73 | 9,273,900 |
| 2022-08-23 | 2,210.00 | 2,300.00 | 2,200.00 | 2,230.00 | 2,224.66 | 8,871,400 |
| 2022-08-22 | 2,210.00 | 2,270.00 | 2,180.00 | 2,210.00 | 2,204.70 | 10,676,400 |
| 2022-08-19 | 2,270.00 | 2,270.00 | 2,180.00 | 2,210.00 | 2,204.70 | 9,050,700 |
| 2022-08-18 | 2,260.00 | 2,280.00 | 2,170.00 | 2,270.00 | 2,264.56 | 10,071,100 |
| 2022-08-16 | 2,330.00 | 2,330.00 | 2,220.00 | 2,270.00 | 2,264.56 | 8,923,500 |
| 2022-08-15 | 2,360.00 | 2,370.00 | 2,300.00 | 2,340.00 | 2,334.39 | 8,015,600 |
| 2022-08-12 | 2,350.00 | 2,360.00 | 2,340.00 | 2,350.00 | 2,344.37 | 11,091,000 |
| 2022-08-11 | 2,350.00 | 2,370.00 | 2,320.00 | 2,350.00 | 2,344.37 | 9,082,000 |
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.