PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,160.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,097.36 | 78,600 |
| 2026-01-27 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,162.21 | 21,300 |
| 2026-01-26 | 1,210.00 | 1,235.00 | 1,165.00 | 1,175.00 | 1,172.18 | 42,300 |
| 2026-01-23 | 1,155.00 | 1,240.00 | 1,150.00 | 1,165.00 | 1,162.21 | 94,100 |
| 2026-01-22 | 1,155.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,157.22 | 18,300 |
| 2026-01-21 | 1,190.00 | 1,190.00 | 1,150.00 | 1,155.00 | 1,152.23 | 70,500 |
| 2026-01-20 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,187.15 | 8,400 |
| 2026-01-19 | 1,200.00 | 1,210.00 | 1,165.00 | 1,175.00 | 1,172.18 | 58,600 |
| 2026-01-16 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,192.14 | 0 |
| 2026-01-15 | 1,200.00 | 1,205.00 | 1,180.00 | 1,195.00 | 1,192.14 | 21,100 |
| 2026-01-14 | 1,190.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,197.12 | 23,900 |
| 2026-01-13 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,187.15 | 41,100 |
| 2026-01-12 | 1,205.00 | 1,205.00 | 1,170.00 | 1,200.00 | 1,197.12 | 59,500 |
| 2026-01-09 | 1,200.00 | 1,205.00 | 1,195.00 | 1,205.00 | 1,202.11 | 81,300 |
| 2026-01-08 | 1,185.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,192.14 | 21,000 |
| 2026-01-07 | 1,190.00 | 1,210.00 | 1,160.00 | 1,180.00 | 1,177.17 | 82,800 |
| 2026-01-06 | 1,195.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,187.15 | 13,400 |
| 2026-01-05 | 1,210.00 | 1,210.00 | 1,170.00 | 1,195.00 | 1,192.14 | 9,600 |
| 2026-01-02 | 1,170.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,187.15 | 4,300 |
| 2026-01-01 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,167.20 | 0 |
| 2025-12-31 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,167.20 | 0 |
| 2025-12-30 | 1,190.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,167.20 | 83,700 |
| 2025-12-29 | 1,175.00 | 1,190.00 | 1,135.00 | 1,190.00 | 1,187.15 | 405,900 |
| 2025-12-26 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,147.24 | 0 |
| 2025-12-25 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,147.24 | 0 |
| 2025-12-24 | 1,155.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,147.24 | 42,200 |
| 2025-12-23 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,152.23 | 800 |
| 2025-12-22 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,147.24 | 4,600 |
| 2025-12-19 | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,147.24 | 2,700 |
| 2025-12-18 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,147.24 | 11,000 |
| 2025-12-17 | 1,170.00 | 1,195.00 | 1,150.00 | 1,185.00 | 1,182.16 | 76,900 |
| 2025-12-16 | 1,170.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,167.20 | 8,600 |
| 2025-12-15 | 1,215.00 | 1,250.00 | 1,185.00 | 1,195.00 | 1,192.14 | 252,200 |
| 2025-12-12 | 1,375.00 | 1,375.00 | 1,185.00 | 1,205.00 | 1,202.11 | 647,000 |
| 2025-12-11 | 1,140.00 | 1,420.00 | 1,140.00 | 1,390.00 | 1,386.67 | 217,800 |
| 2025-12-10 | 1,160.00 | 1,195.00 | 1,150.00 | 1,155.00 | 1,152.23 | 25,300 |
| 2025-12-09 | 1,180.00 | 1,310.00 | 1,140.00 | 1,165.00 | 1,162.21 | 134,300 |
| 2025-12-08 | 1,170.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,167.20 | 34,100 |
| 2025-12-05 | 1,150.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,167.20 | 635,300 |
| 2025-12-04 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,142.26 | 200 |
| 2025-12-03 | 1,160.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,162.21 | 18,100 |
| 2025-12-02 | 1,160.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,162.21 | 4,100 |
| 2025-12-01 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,157.22 | 5,600 |
| 2025-11-28 | 1,140.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,157.22 | 1,400 |
| 2025-11-27 | 1,140.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,172.18 | 2,300 |
| 2025-11-26 | 1,175.00 | 1,175.00 | 1,140.00 | 1,145.00 | 1,142.26 | 6,900 |
| 2025-11-25 | 1,150.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,137.27 | 7,900 |
| 2025-11-24 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,147.24 | 4,700 |
| 2025-11-21 | 1,160.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,157.22 | 3,800 |
| 2025-11-20 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,157.22 | 353,700 |
| 2025-11-19 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,142.26 | 17,600 |
| 2025-11-18 | 1,185.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,147.24 | 14,500 |
| 2025-11-17 | 1,140.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,147.24 | 6,700 |
| 2025-11-14 | 1,195.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,147.24 | 27,100 |
| 2025-11-13 | 1,195.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,182.16 | 15,100 |
| 2025-11-12 | 1,180.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,192.14 | 82,600 |
| 2025-11-11 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,147.24 | 8,400 |
| 2025-11-10 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,142.26 | 1,600 |
| 2025-11-07 | 1,160.00 | 1,195.00 | 1,135.00 | 1,145.00 | 1,142.26 | 54,300 |
| 2025-11-06 | 1,200.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,192.14 | 12,800 |
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.