PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,271.95 | 24,600 |
| 2025-10-16 | 1,280.00 | 1,325.00 | 1,280.00 | 1,285.00 | 1,281.92 | 6,700 |
| 2025-10-15 | 1,345.00 | 1,355.00 | 1,280.00 | 1,280.00 | 1,276.93 | 100,000 |
| 2025-10-14 | 1,360.00 | 1,475.00 | 1,300.00 | 1,375.00 | 1,371.71 | 118,400 |
| 2025-10-13 | 1,310.00 | 1,635.00 | 1,310.00 | 1,365.00 | 1,361.73 | 1,105,400 |
| 2025-10-10 | 1,205.00 | 1,335.00 | 1,180.00 | 1,310.00 | 1,306.86 | 54,000 |
| 2025-10-09 | 1,260.00 | 1,340.00 | 1,180.00 | 1,180.00 | 1,177.17 | 696,500 |
| 2025-10-08 | 1,270.00 | 1,270.00 | 1,240.00 | 1,255.00 | 1,251.99 | 8,400 |
| 2025-10-07 | 1,205.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,237.03 | 2,200 |
| 2025-10-06 | 1,300.00 | 1,300.00 | 1,170.00 | 1,250.00 | 1,247.01 | 30,900 |
| 2025-10-03 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,296.89 | 19,800 |
| 2025-10-02 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,316.84 | 25,200 |
| 2025-10-01 | 1,290.00 | 1,305.00 | 1,215.00 | 1,305.00 | 1,301.87 | 31,800 |
| 2025-09-30 | 1,165.00 | 1,415.00 | 1,160.00 | 1,290.00 | 1,286.91 | 505,100 |
| 2025-09-29 | 1,155.00 | 1,195.00 | 1,155.00 | 1,195.00 | 1,192.14 | 54,600 |
| 2025-09-26 | 1,175.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,152.23 | 25,700 |
| 2025-09-25 | 1,170.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,172.18 | 70,700 |
| 2025-09-24 | 1,200.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,167.20 | 24,700 |
| 2025-09-23 | 1,185.00 | 1,195.00 | 1,165.00 | 1,185.00 | 1,182.16 | 112,500 |
| 2025-09-22 | 1,190.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,187.15 | 51,300 |
| 2025-09-19 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,177.17 | 15,800 |
| 2025-09-18 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,167.20 | 609,700 |
| 2025-09-17 | 1,185.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,182.16 | 35,800 |
| 2025-09-16 | 1,175.00 | 1,190.00 | 1,155.00 | 1,180.00 | 1,177.17 | 126,800 |
| 2025-09-15 | 1,215.00 | 1,215.00 | 1,175.00 | 1,185.00 | 1,182.16 | 42,400 |
| 2025-09-12 | 1,180.00 | 1,245.00 | 1,175.00 | 1,190.00 | 1,187.15 | 252,300 |
| 2025-09-11 | 1,310.00 | 1,350.00 | 1,145.00 | 1,160.00 | 1,157.22 | 869,400 |
| 2025-09-10 | 1,390.00 | 1,390.00 | 1,285.00 | 1,310.00 | 1,306.86 | 353,300 |
| 2025-09-09 | 1,210.00 | 1,400.00 | 1,095.00 | 1,350.00 | 1,346.77 | 309,900 |
| 2025-09-08 | 1,290.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,281.92 | 128,200 |
| 2025-09-05 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,286.91 | 0 |
| 2025-09-04 | 1,405.00 | 1,460.00 | 1,280.00 | 1,290.00 | 1,286.91 | 2,232,800 |
| 2025-09-03 | 1,285.00 | 1,465.00 | 1,250.00 | 1,405.00 | 1,401.63 | 3,088,000 |
| 2025-09-02 | 1,155.00 | 1,410.00 | 1,155.00 | 1,285.00 | 1,281.92 | 2,451,800 |
| 2025-09-01 | 1,065.00 | 1,160.00 | 1,065.00 | 1,135.00 | 1,132.28 | 740,400 |
| 2025-08-29 | 1,095.00 | 1,125.00 | 940.00 | 1,065.00 | 1,062.45 | 4,266,300 |
| 2025-08-28 | 960.00 | 1,200.00 | 955.00 | 1,095.00 | 1,092.38 | 784,100 |
| 2025-08-27 | 955.00 | 975.00 | 955.00 | 960.00 | 957.70 | 41,500 |
| 2025-08-26 | 970.00 | 970.00 | 955.00 | 955.00 | 952.71 | 1,490,100 |
| 2025-08-25 | 960.00 | 970.00 | 950.00 | 950.00 | 947.72 | 1,518,600 |
| 2025-08-22 | 960.00 | 985.00 | 930.00 | 955.00 | 952.71 | 1,504,000 |
| 2025-08-21 | 910.00 | 990.00 | 905.00 | 950.00 | 947.72 | 1,210,800 |
| 2025-08-20 | 920.00 | 920.00 | 900.00 | 910.00 | 907.82 | 280,200 |
| 2025-08-19 | 910.00 | 910.00 | 900.00 | 910.00 | 907.82 | 73,300 |
| 2025-08-18 | 905.00 | 905.00 | 905.00 | 905.00 | 902.83 | 0 |
| 2025-08-15 | 905.00 | 915.00 | 905.00 | 905.00 | 902.83 | 23,800 |
| 2025-08-14 | 910.00 | 910.00 | 900.00 | 905.00 | 902.83 | 61,500 |
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.