PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,200.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,192.14 | 12,800 |
| 2025-11-05 | 1,145.00 | 1,200.00 | 1,145.00 | 1,200.00 | 1,197.12 | 3,700 |
| 2025-11-04 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,137.27 | 21,000 |
| 2025-11-03 | 1,145.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,147.24 | 2,200 |
| 2025-10-31 | 1,145.00 | 1,185.00 | 1,130.00 | 1,145.00 | 1,142.26 | 21,100 |
| 2025-10-30 | 1,235.00 | 1,240.00 | 1,140.00 | 1,145.00 | 1,142.26 | 66,400 |
| 2025-10-29 | 1,135.00 | 1,195.00 | 1,110.00 | 1,155.00 | 1,152.23 | 54,300 |
| 2025-10-28 | 1,110.00 | 1,140.00 | 1,090.00 | 1,100.00 | 1,097.36 | 123,000 |
| 2025-10-27 | 1,220.00 | 1,220.00 | 1,145.00 | 1,145.00 | 1,142.26 | 97,400 |
| 2025-10-24 | 1,215.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,177.17 | 72,900 |
| 2025-10-23 | 1,195.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,212.09 | 96,000 |
| 2025-10-22 | 1,200.00 | 1,300.00 | 1,185.00 | 1,195.00 | 1,192.14 | 138,200 |
| 2025-10-21 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,237.03 | 7,200 |
| 2025-10-20 | 1,450.00 | 1,455.00 | 1,200.00 | 1,250.00 | 1,247.01 | 94,100 |
← NewerPage 5 of 5 · 254 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.