See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.42▲ 2.34%
← MTMH.JK stock page

PT Murni Sadar Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-102,470.002,470.002,340.002,350.002,344.378,481,600
2022-08-092,620.002,620.002,460.002,470.002,464.086,591,700
2022-08-082,640.002,660.002,620.002,630.002,623.707,836,200
2022-08-052,640.002,650.002,620.002,640.002,633.677,793,600
2022-08-042,620.002,710.002,610.002,640.002,633.678,124,100
2022-08-032,570.002,670.002,570.002,620.002,613.7211,337,200
2022-08-022,630.002,630.002,530.002,570.002,563.847,831,400
2022-08-012,690.002,690.002,570.002,630.002,623.708,222,500
2022-07-292,720.002,720.002,690.002,690.002,683.557,810,800
2022-07-282,700.002,770.002,690.002,720.002,713.487,514,700
2022-07-272,700.002,750.002,700.002,700.002,693.537,667,600
2022-07-262,700.002,720.002,690.002,700.002,693.537,643,900
2022-07-252,690.002,720.002,680.002,700.002,693.537,952,000
2022-07-222,680.002,710.002,680.002,690.002,683.557,643,400
2022-07-212,660.002,700.002,660.002,680.002,673.587,559,500
2022-07-202,580.002,710.002,580.002,660.002,653.6310,219,300
2022-07-192,540.002,580.002,520.002,570.002,563.849,203,900
2022-07-182,650.002,650.002,500.002,540.002,533.916,066,700
2022-07-152,690.002,690.002,610.002,650.002,643.657,964,700
2022-07-142,680.002,710.002,650.002,690.002,683.557,857,600
2022-07-132,690.002,720.002,670.002,690.002,683.557,676,700
2022-07-122,730.002,740.002,660.002,690.002,683.557,507,500
2022-07-112,610.002,740.002,600.002,730.002,723.4610,226,400
2022-07-082,540.002,640.002,540.002,610.002,603.7510,846,500
2022-07-072,410.002,550.002,410.002,540.002,533.919,170,200
2022-07-062,400.002,430.002,390.002,410.002,404.238,754,600
2022-07-052,350.002,420.002,340.002,400.002,394.258,406,900
2022-07-042,470.002,470.002,350.002,350.002,344.377,442,700
2022-07-012,440.002,530.002,430.002,470.002,464.088,761,700
2022-06-302,500.002,510.002,370.002,450.002,444.138,547,200
2022-06-292,480.002,550.002,430.002,510.002,503.9911,402,000
2022-06-282,640.002,670.002,480.002,480.002,474.069,700,500
2022-06-272,640.002,680.002,630.002,640.002,633.678,507,300
2022-06-242,640.002,680.002,630.002,640.002,633.679,960,300
2022-06-232,640.002,660.002,600.002,640.002,633.678,473,700
2022-06-222,630.002,680.002,620.002,620.002,613.728,853,900
2022-06-212,480.002,620.002,480.002,620.002,613.7211,948,600
2022-06-202,480.002,500.002,460.002,480.002,474.068,707,000
2022-06-172,470.002,500.002,460.002,480.002,474.069,024,300
2022-06-162,420.002,520.002,420.002,470.002,464.088,345,500
2022-06-152,410.002,430.002,380.002,430.002,424.1810,180,500
2022-06-142,380.002,410.002,270.002,400.002,394.259,023,900
2022-06-132,490.002,500.002,370.002,400.002,394.258,421,500
2022-06-102,530.002,540.002,440.002,500.002,494.018,500,400
2022-06-092,520.002,580.002,500.002,540.002,533.9110,273,100
2022-06-082,460.002,590.002,460.002,520.002,513.9612,207,500
2022-06-072,360.002,460.002,280.002,440.002,434.1513,859,400
2022-06-062,460.002,470.002,350.002,350.002,344.379,870,100
2022-06-032,440.002,600.002,350.002,460.002,454.119,816,100
2022-06-022,220.002,480.002,210.002,430.002,424.1811,403,700
2022-05-312,040.002,210.002,040.002,210.002,204.7012,518,700
2022-05-302,030.002,060.001,990.002,040.002,035.1110,754,900
2022-05-271,915.002,030.001,915.002,030.002,025.1415,845,700
2022-05-251,900.001,935.001,875.001,915.001,910.4111,911,800
2022-05-241,720.001,900.001,720.001,900.001,895.4519,764,200
2022-05-231,705.001,775.001,700.001,770.001,765.7617,259,900
2022-05-201,640.001,710.001,640.001,705.001,700.9120,372,700
2022-05-191,615.001,635.001,610.001,630.001,626.0918,002,600
2022-05-181,595.001,620.001,590.001,620.001,616.1217,740,000
2022-05-171,575.001,600.001,575.001,595.001,591.1816,109,900
← NewerPage 18 of 19 · 1,092 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-242.4200 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.