PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,580.00 | 1,585.00 | 1,570.00 | 1,575.00 | 1,571.23 | 16,575,100 |
| 2022-05-12 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,576.21 | 17,035,100 |
| 2022-05-11 | 1,580.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,576.21 | 32,444,200 |
| 2022-05-10 | 1,575.00 | 1,580.00 | 1,555.00 | 1,580.00 | 1,576.21 | 36,049,300 |
| 2022-05-09 | 1,615.00 | 1,620.00 | 1,575.00 | 1,580.00 | 1,576.21 | 31,930,400 |
| 2022-04-28 | 1,580.00 | 1,620.00 | 1,575.00 | 1,620.00 | 1,616.12 | 32,650,900 |
| 2022-04-27 | 1,545.00 | 1,585.00 | 1,515.00 | 1,580.00 | 1,576.21 | 35,964,200 |
| 2022-04-26 | 1,595.00 | 1,595.00 | 1,540.00 | 1,545.00 | 1,541.30 | 29,116,100 |
| 2022-04-25 | 1,600.00 | 1,630.00 | 1,570.00 | 1,595.00 | 1,591.18 | 32,265,800 |
| 2022-04-22 | 1,695.00 | 1,840.00 | 1,595.00 | 1,625.00 | 1,621.11 | 36,782,700 |
| 2022-04-21 | 1,800.00 | 1,955.00 | 1,490.00 | 1,695.00 | 1,690.94 | 112,442,800 |
| 2022-04-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.17 | 7,236,800 |
← NewerPage 19 of 19 · 1,092 trading days
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.