PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 970.00 | 975.00 | 865.00 | 925.00 | 925.00 | 72,700 |
| 2026-07-24 | 950.00 | 1,050.00 | 910.00 | 910.00 | 910.00 | 182,800 |
| 2026-07-23 | 945.00 | 980.00 | 910.00 | 975.00 | 975.00 | 19,200 |
| 2026-07-22 | 945.00 | 945.00 | 915.00 | 940.00 | 940.00 | 4,100 |
| 2026-07-21 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | 3,400 |
| 2026-07-20 | 950.00 | 960.00 | 925.00 | 945.00 | 945.00 | 6,200 |
| 2026-07-17 | 950.00 | 950.00 | 930.00 | 930.00 | 930.00 | 1,000 |
| 2026-07-16 | 920.00 | 960.00 | 910.00 | 950.00 | 950.00 | 7,100 |
| 2026-07-15 | 925.00 | 965.00 | 925.00 | 960.00 | 960.00 | 700 |
| 2026-07-14 | 955.00 | 965.00 | 950.00 | 965.00 | 965.00 | 700 |
| 2026-07-13 | 965.00 | 965.00 | 925.00 | 955.00 | 955.00 | 6,300 |
| 2026-07-10 | 955.00 | 975.00 | 950.00 | 965.00 | 965.00 | 3,500 |
| 2026-07-09 | 930.00 | 960.00 | 930.00 | 955.00 | 955.00 | 2,400 |
| 2026-07-08 | 910.00 | 985.00 | 910.00 | 935.00 | 935.00 | 6,900 |
| 2026-07-07 | 925.00 | 985.00 | 925.00 | 945.00 | 945.00 | 7,400 |
| 2026-07-06 | 965.00 | 965.00 | 910.00 | 910.00 | 910.00 | 1,500 |
| 2026-07-03 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 1,000 |
| 2026-07-02 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 400 |
| 2026-07-01 | 920.00 | 920.00 | 880.00 | 915.00 | 915.00 | 4,000 |
| 2026-06-30 | 920.00 | 975.00 | 920.00 | 970.00 | 970.00 | 22,100 |
| 2026-06-29 | 985.00 | 985.00 | 920.00 | 920.00 | 920.00 | 1,300 |
| 2026-06-26 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 700 |
| 2026-06-25 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 400 |
| 2026-06-24 | 950.00 | 1,005.00 | 930.00 | 930.00 | 930.00 | 3,900 |
| 2026-06-23 | 980.00 | 1,015.00 | 950.00 | 1,010.00 | 1,007.58 | 19,200 |
| 2026-06-22 | 950.00 | 970.00 | 935.00 | 950.00 | 947.72 | 2,700 |
| 2026-06-19 | 950.00 | 950.00 | 900.00 | 950.00 | 947.72 | 1,800 |
| 2026-06-18 | 985.00 | 985.00 | 975.00 | 975.00 | 972.66 | 800 |
| 2026-06-17 | 990.00 | 990.00 | 960.00 | 985.00 | 982.64 | 700 |
| 2026-06-16 | 990.00 | 990.00 | 990.00 | 990.00 | 987.63 | 0 |
| 2026-06-15 | 930.00 | 990.00 | 930.00 | 990.00 | 987.63 | 3,700 |
| 2026-06-12 | 935.00 | 1,000.00 | 935.00 | 985.00 | 982.64 | 5,000 |
| 2026-06-11 | 1,000.00 | 1,000.00 | 930.00 | 930.00 | 927.77 | 1,900 |
| 2026-06-10 | 925.00 | 980.00 | 925.00 | 980.00 | 977.65 | 27,800 |
| 2026-06-09 | 935.00 | 935.00 | 900.00 | 930.00 | 927.77 | 15,100 |
| 2026-06-08 | 980.00 | 1,040.00 | 845.00 | 935.00 | 932.76 | 142,300 |
| 2026-06-05 | 960.00 | 1,070.00 | 915.00 | 990.00 | 987.63 | 24,000 |
| 2026-06-04 | 1,030.00 | 1,030.00 | 970.00 | 1,010.00 | 1,007.58 | 14,300 |
| 2026-06-03 | 1,045.00 | 1,045.00 | 1,000.00 | 1,030.00 | 1,027.53 | 24,600 |
| 2026-06-02 | 945.00 | 1,065.00 | 940.00 | 1,050.00 | 1,047.48 | 43,200 |
| 2026-06-01 | 945.00 | 945.00 | 945.00 | 945.00 | 942.74 | 0 |
| 2026-05-29 | 1,020.00 | 1,045.00 | 945.00 | 945.00 | 942.74 | 26,400 |
| 2026-05-28 | 955.00 | 955.00 | 955.00 | 955.00 | 952.71 | 0 |
| 2026-05-27 | 955.00 | 955.00 | 955.00 | 955.00 | 952.71 | 0 |
| 2026-05-26 | 975.00 | 975.00 | 930.00 | 955.00 | 952.71 | 3,200 |
| 2026-05-25 | 990.00 | 1,000.00 | 975.00 | 990.00 | 987.63 | 5,700 |
| 2026-05-22 | 935.00 | 1,065.00 | 935.00 | 1,060.00 | 1,057.46 | 31,300 |
| 2026-05-21 | 950.00 | 955.00 | 945.00 | 945.00 | 942.74 | 127,300 |
| 2026-05-20 | 1,025.00 | 1,025.00 | 950.00 | 985.00 | 982.64 | 12,000 |
| 2026-05-19 | 1,020.00 | 1,020.00 | 970.00 | 1,000.00 | 997.60 | 6,500 |
| 2026-05-18 | 1,055.00 | 1,080.00 | 970.00 | 1,020.00 | 1,017.56 | 20,700 |
| 2026-05-15 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,062.45 | 0 |
| 2026-05-14 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,062.45 | 0 |
| 2026-05-13 | 995.00 | 1,070.00 | 955.00 | 1,065.00 | 1,062.45 | 47,300 |
| 2026-05-12 | 990.00 | 995.00 | 950.00 | 995.00 | 992.62 | 10,200 |
| 2026-05-11 | 1,095.00 | 1,095.00 | 1,000.00 | 1,000.00 | 997.60 | 69,200 |
| 2026-05-08 | 985.00 | 1,085.00 | 950.00 | 1,030.00 | 1,027.53 | 96,300 |
| 2026-05-07 | 970.00 | 1,000.00 | 950.00 | 985.00 | 982.64 | 8,500 |
| 2026-05-06 | 995.00 | 1,010.00 | 960.00 | 970.00 | 967.68 | 2,000 |
| 2026-05-05 | 1,010.00 | 1,025.00 | 960.00 | 960.00 | 957.70 | 1,100 |
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.