PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,025.00 | 1,025.00 | 990.00 | 990.00 | 987.63 | 5,900 |
| 2026-05-01 | 990.00 | 990.00 | 990.00 | 990.00 | 987.63 | 0 |
| 2026-04-30 | 1,000.00 | 1,030.00 | 945.00 | 990.00 | 987.63 | 13,200 |
| 2026-04-29 | 980.00 | 1,020.00 | 950.00 | 1,000.00 | 997.60 | 11,000 |
| 2026-04-28 | 960.00 | 1,030.00 | 960.00 | 995.00 | 992.62 | 16,200 |
| 2026-04-27 | 970.00 | 970.00 | 940.00 | 955.00 | 952.71 | 9,800 |
| 2026-04-24 | 995.00 | 1,100.00 | 940.00 | 945.00 | 942.74 | 120,300 |
| 2026-04-23 | 1,030.00 | 1,030.00 | 945.00 | 960.00 | 957.70 | 11,900 |
| 2026-04-22 | 990.00 | 1,040.00 | 975.00 | 980.00 | 977.65 | 6,200 |
| 2026-04-21 | 955.00 | 1,050.00 | 945.00 | 990.00 | 987.63 | 17,500 |
| 2026-04-20 | 945.00 | 970.00 | 945.00 | 945.00 | 942.74 | 15,600 |
| 2026-04-17 | 990.00 | 990.00 | 990.00 | 990.00 | 987.63 | 10,400 |
| 2026-04-16 | 990.00 | 1,005.00 | 990.00 | 990.00 | 987.63 | 16,400 |
| 2026-04-15 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,002.59 | 2,400 |
| 2026-04-14 | 985.00 | 985.00 | 950.00 | 985.00 | 982.64 | 7,300 |
| 2026-04-13 | 1,020.00 | 1,020.00 | 965.00 | 985.00 | 982.64 | 6,100 |
| 2026-04-10 | 940.00 | 1,030.00 | 940.00 | 1,015.00 | 1,012.57 | 42,300 |
| 2026-04-09 | 990.00 | 1,040.00 | 940.00 | 950.00 | 947.72 | 20,200 |
| 2026-04-08 | 945.00 | 945.00 | 945.00 | 945.00 | 942.74 | 6,500 |
| 2026-04-07 | 985.00 | 985.00 | 925.00 | 945.00 | 942.74 | 26,900 |
| 2026-04-06 | 990.00 | 1,005.00 | 915.00 | 950.00 | 947.72 | 16,800 |
| 2026-04-02 | 1,020.00 | 1,020.00 | 950.00 | 960.00 | 957.70 | 3,700 |
| 2026-04-01 | 980.00 | 1,030.00 | 980.00 | 1,020.00 | 1,017.56 | 4,900 |
| 2026-03-31 | 985.00 | 1,030.00 | 975.00 | 980.00 | 977.65 | 65,200 |
| 2026-03-30 | 1,065.00 | 1,065.00 | 980.00 | 1,025.00 | 1,022.54 | 31,400 |
| 2026-03-27 | 1,105.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,082.40 | 5,600 |
| 2026-03-26 | 1,000.00 | 1,145.00 | 1,000.00 | 1,095.00 | 1,092.38 | 12,200 |
| 2026-03-25 | 1,000.00 | 1,000.00 | 950.00 | 985.00 | 982.64 | 6,800 |
| 2026-03-17 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 997.60 | 2,600 |
| 2026-03-16 | 1,020.00 | 1,020.00 | 915.00 | 1,000.00 | 997.60 | 80,300 |
| 2026-03-13 | 975.00 | 975.00 | 950.00 | 950.00 | 947.72 | 9,700 |
| 2026-03-12 | 1,025.00 | 1,025.00 | 975.00 | 975.00 | 972.66 | 300 |
| 2026-03-11 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,002.59 | 100 |
| 2026-03-10 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 997.60 | 5,600 |
| 2026-03-09 | 980.00 | 1,005.00 | 970.00 | 975.00 | 972.66 | 10,500 |
| 2026-03-06 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,007.58 | 0 |
| 2026-03-05 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,007.58 | 17,200 |
| 2026-03-04 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 997.60 | 14,300 |
| 2026-03-03 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 997.60 | 56,800 |
| 2026-03-02 | 1,030.00 | 1,150.00 | 1,000.00 | 1,005.00 | 1,002.59 | 43,500 |
| 2026-02-27 | 1,100.00 | 1,110.00 | 1,060.00 | 1,080.00 | 1,077.41 | 6,600 |
| 2026-02-26 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,077.41 | 4,400 |
| 2026-02-25 | 1,095.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,102.35 | 3,300 |
| 2026-02-24 | 1,090.00 | 1,100.00 | 1,050.00 | 1,095.00 | 1,092.38 | 18,500 |
| 2026-02-23 | 1,110.00 | 1,115.00 | 1,050.00 | 1,105.00 | 1,102.35 | 6,700 |
| 2026-02-20 | 1,115.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,107.34 | 25,900 |
| 2026-02-19 | 1,135.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,097.36 | 1,600 |
| 2026-02-18 | 1,150.00 | 1,150.00 | 1,065.00 | 1,135.00 | 1,132.28 | 65,200 |
| 2026-02-13 | 1,090.00 | 1,150.00 | 1,055.00 | 1,065.00 | 1,062.45 | 50,600 |
| 2026-02-12 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,052.47 | 12,000 |
| 2026-02-11 | 1,080.00 | 1,110.00 | 1,005.00 | 1,055.00 | 1,052.47 | 7,200 |
| 2026-02-10 | 965.00 | 1,130.00 | 965.00 | 1,080.00 | 1,077.41 | 51,600 |
| 2026-02-09 | 1,080.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,047.48 | 1,300 |
| 2026-02-06 | 1,060.00 | 1,065.00 | 1,020.00 | 1,020.00 | 1,017.56 | 6,300 |
| 2026-02-05 | 1,010.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,017.56 | 7,900 |
| 2026-02-04 | 1,050.00 | 1,150.00 | 955.00 | 1,005.00 | 1,002.59 | 18,300 |
| 2026-02-03 | 1,005.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,032.52 | 60,500 |
| 2026-02-02 | 1,070.00 | 1,130.00 | 1,030.00 | 1,035.00 | 1,032.52 | 9,700 |
| 2026-01-30 | 1,030.00 | 1,125.00 | 1,030.00 | 1,045.00 | 1,042.50 | 13,100 |
| 2026-01-29 | 1,035.00 | 1,050.00 | 935.00 | 1,030.00 | 1,027.53 | 72,400 |
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.