PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 895.00 | 905.00 | 880.00 | 905.00 | 902.83 | 417,800 |
| 2025-08-12 | 895.00 | 900.00 | 880.00 | 895.00 | 892.86 | 945,800 |
| 2025-08-11 | 880.00 | 900.00 | 875.00 | 890.00 | 887.87 | 20,700 |
| 2025-08-08 | 890.00 | 900.00 | 870.00 | 875.00 | 872.90 | 47,000 |
| 2025-08-07 | 885.00 | 890.00 | 885.00 | 890.00 | 887.87 | 15,900 |
| 2025-08-06 | 875.00 | 885.00 | 875.00 | 885.00 | 882.88 | 40,800 |
| 2025-08-05 | 885.00 | 885.00 | 870.00 | 875.00 | 872.90 | 8,700 |
| 2025-08-04 | 880.00 | 885.00 | 880.00 | 880.00 | 877.89 | 67,300 |
| 2025-08-01 | 885.00 | 900.00 | 880.00 | 880.00 | 877.89 | 28,600 |
| 2025-07-31 | 890.00 | 910.00 | 880.00 | 885.00 | 882.88 | 158,200 |
| 2025-07-30 | 920.00 | 920.00 | 870.00 | 885.00 | 882.88 | 500,100 |
| 2025-07-29 | 920.00 | 920.00 | 895.00 | 900.00 | 897.84 | 68,600 |
| 2025-07-28 | 925.00 | 935.00 | 890.00 | 915.00 | 912.81 | 185,700 |
| 2025-07-25 | 920.00 | 930.00 | 880.00 | 920.00 | 917.80 | 81,400 |
| 2025-07-24 | 915.00 | 925.00 | 875.00 | 915.00 | 912.81 | 385,200 |
| 2025-07-23 | 865.00 | 920.00 | 865.00 | 890.00 | 887.87 | 387,100 |
| 2025-07-22 | 850.00 | 855.00 | 845.00 | 845.00 | 842.98 | 132,500 |
| 2025-07-21 | 840.00 | 865.00 | 840.00 | 860.00 | 857.94 | 10,400 |
| 2025-07-18 | 845.00 | 850.00 | 840.00 | 850.00 | 847.96 | 10,100 |
| 2025-07-17 | 845.00 | 845.00 | 840.00 | 845.00 | 842.98 | 26,400 |
| 2025-07-16 | 855.00 | 855.00 | 835.00 | 850.00 | 847.96 | 23,000 |
| 2025-07-15 | 845.00 | 850.00 | 840.00 | 850.00 | 847.96 | 22,600 |
| 2025-07-14 | 865.00 | 865.00 | 840.00 | 845.00 | 842.98 | 171,500 |
| 2025-07-11 | 865.00 | 875.00 | 855.00 | 865.00 | 862.93 | 13,500 |
| 2025-07-10 | 875.00 | 875.00 | 865.00 | 870.00 | 867.92 | 31,200 |
| 2025-07-09 | 885.00 | 885.00 | 850.00 | 870.00 | 867.92 | 39,300 |
| 2025-07-08 | 870.00 | 875.00 | 855.00 | 860.00 | 857.94 | 88,100 |
| 2025-07-07 | 860.00 | 870.00 | 855.00 | 865.00 | 862.93 | 11,300 |
| 2025-07-04 | 865.00 | 870.00 | 865.00 | 870.00 | 867.92 | 2,600 |
| 2025-07-03 | 865.00 | 885.00 | 850.00 | 865.00 | 862.93 | 63,500 |
| 2025-07-02 | 865.00 | 870.00 | 850.00 | 865.00 | 862.93 | 71,700 |
| 2025-07-01 | 880.00 | 880.00 | 865.00 | 865.00 | 862.93 | 47,100 |
| 2025-06-30 | 870.00 | 880.00 | 870.00 | 875.00 | 872.90 | 50,200 |
| 2025-06-26 | 870.00 | 870.00 | 860.00 | 865.00 | 862.93 | 1,935,600 |
| 2025-06-25 | 880.00 | 880.00 | 860.00 | 860.00 | 857.94 | 1,611,900 |
| 2025-06-24 | 880.00 | 885.00 | 865.00 | 875.00 | 872.90 | 2,072,700 |
| 2025-06-23 | 895.00 | 895.00 | 865.00 | 875.00 | 872.90 | 2,182,500 |
| 2025-06-20 | 895.00 | 895.00 | 870.00 | 890.00 | 887.87 | 3,058,300 |
| 2025-06-19 | 895.00 | 895.00 | 865.00 | 890.00 | 887.87 | 4,011,700 |
| 2025-06-18 | 915.00 | 915.00 | 890.00 | 890.00 | 887.87 | 3,244,200 |
| 2025-06-17 | 900.00 | 915.00 | 890.00 | 915.00 | 912.81 | 3,743,600 |
| 2025-06-16 | 905.00 | 905.00 | 890.00 | 895.00 | 892.86 | 3,955,400 |
| 2025-06-13 | 915.00 | 915.00 | 890.00 | 905.00 | 902.83 | 5,732,700 |
| 2025-06-12 | 900.00 | 920.00 | 890.00 | 910.00 | 907.82 | 8,363,700 |
| 2025-06-11 | 890.00 | 895.00 | 875.00 | 895.00 | 892.86 | 7,318,800 |
| 2025-06-10 | 880.00 | 885.00 | 870.00 | 885.00 | 882.88 | 6,456,400 |
| 2025-06-05 | 885.00 | 885.00 | 865.00 | 880.00 | 877.89 | 6,163,500 |
| 2025-06-04 | 900.00 | 900.00 | 880.00 | 880.00 | 877.89 | 6,721,100 |
| 2025-06-03 | 870.00 | 900.00 | 845.00 | 900.00 | 897.84 | 9,584,300 |
| 2025-06-02 | 910.00 | 910.00 | 870.00 | 870.00 | 867.92 | 5,737,900 |
| 2025-05-28 | 910.00 | 915.00 | 890.00 | 910.00 | 907.82 | 7,368,100 |
| 2025-05-27 | 890.00 | 905.00 | 875.00 | 905.00 | 902.83 | 7,336,700 |
| 2025-05-26 | 910.00 | 910.00 | 870.00 | 885.00 | 882.88 | 5,727,500 |
| 2025-05-23 | 910.00 | 915.00 | 895.00 | 910.00 | 907.82 | 1,183,100 |
| 2025-05-22 | 930.00 | 930.00 | 900.00 | 925.00 | 922.78 | 5,324,000 |
| 2025-05-21 | 940.00 | 940.00 | 925.00 | 925.00 | 922.78 | 6,257,900 |
| 2025-05-20 | 935.00 | 940.00 | 915.00 | 940.00 | 937.75 | 7,806,100 |
| 2025-05-19 | 935.00 | 935.00 | 910.00 | 930.00 | 927.77 | 7,164,400 |
| 2025-05-16 | 955.00 | 955.00 | 920.00 | 930.00 | 927.77 | 4,758,100 |
| 2025-05-15 | 920.00 | 955.00 | 915.00 | 950.00 | 947.72 | 10,288,200 |
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.