PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 920.00 | 955.00 | 915.00 | 950.00 | 947.72 | 10,288,200 |
| 2025-05-14 | 905.00 | 915.00 | 890.00 | 915.00 | 912.81 | 8,723,600 |
| 2025-05-09 | 910.00 | 910.00 | 885.00 | 900.00 | 897.84 | 5,352,000 |
| 2025-05-08 | 935.00 | 935.00 | 900.00 | 900.00 | 897.84 | 5,780,900 |
| 2025-05-07 | 950.00 | 950.00 | 930.00 | 940.00 | 937.75 | 5,913,800 |
| 2025-05-06 | 955.00 | 955.00 | 935.00 | 950.00 | 947.72 | 6,895,400 |
| 2025-05-05 | 920.00 | 950.00 | 910.00 | 950.00 | 947.72 | 10,321,500 |
| 2025-05-02 | 915.00 | 915.00 | 895.00 | 915.00 | 912.81 | 6,537,000 |
| 2025-04-30 | 920.00 | 920.00 | 900.00 | 915.00 | 912.81 | 6,762,700 |
| 2025-04-29 | 905.00 | 915.00 | 890.00 | 915.00 | 912.81 | 7,563,700 |
| 2025-04-28 | 905.00 | 905.00 | 875.00 | 905.00 | 902.83 | 5,241,400 |
| 2025-04-25 | 905.00 | 925.00 | 885.00 | 905.00 | 902.83 | 7,608,800 |
| 2025-04-24 | 855.00 | 900.00 | 840.00 | 900.00 | 897.84 | 12,730,200 |
| 2025-04-23 | 855.00 | 855.00 | 840.00 | 850.00 | 847.96 | 5,717,100 |
| 2025-04-22 | 850.00 | 855.00 | 835.00 | 850.00 | 847.96 | 6,986,100 |
| 2025-04-21 | 885.00 | 885.00 | 840.00 | 850.00 | 847.96 | 6,112,800 |
| 2025-04-17 | 880.00 | 880.00 | 865.00 | 880.00 | 877.89 | 7,005,000 |
| 2025-04-16 | 845.00 | 875.00 | 835.00 | 875.00 | 872.90 | 9,971,400 |
| 2025-04-15 | 870.00 | 875.00 | 840.00 | 840.00 | 837.99 | 5,935,500 |
| 2025-04-14 | 870.00 | 885.00 | 860.00 | 870.00 | 867.92 | 7,111,600 |
| 2025-04-11 | 870.00 | 880.00 | 860.00 | 870.00 | 867.92 | 7,846,400 |
| 2025-04-10 | 860.00 | 875.00 | 845.00 | 870.00 | 867.92 | 7,766,400 |
| 2025-04-09 | 860.00 | 865.00 | 830.00 | 850.00 | 847.96 | 3,952,200 |
| 2025-04-08 | 895.00 | 895.00 | 845.00 | 860.00 | 857.94 | 3,953,500 |
| 2025-03-27 | 920.00 | 920.00 | 905.00 | 910.00 | 907.82 | 5,235,800 |
| 2025-03-26 | 925.00 | 945.00 | 915.00 | 925.00 | 922.78 | 8,240,200 |
| 2025-03-25 | 890.00 | 920.00 | 875.00 | 920.00 | 917.80 | 8,163,400 |
| 2025-03-24 | 900.00 | 900.00 | 860.00 | 890.00 | 887.87 | 6,124,200 |
| 2025-03-21 | 900.00 | 905.00 | 880.00 | 895.00 | 892.86 | 7,270,600 |
| 2025-03-20 | 985.00 | 985.00 | 895.00 | 895.00 | 892.86 | 8,812,300 |
| 2025-03-19 | 950.00 | 1,000.00 | 940.00 | 980.00 | 977.65 | 12,840,600 |
| 2025-03-18 | 965.00 | 965.00 | 925.00 | 950.00 | 947.72 | 6,333,700 |
| 2025-03-17 | 985.00 | 985.00 | 960.00 | 965.00 | 962.69 | 6,009,000 |
| 2025-03-14 | 1,005.00 | 1,005.00 | 965.00 | 980.00 | 977.65 | 7,459,100 |
| 2025-03-13 | 970.00 | 1,000.00 | 960.00 | 1,000.00 | 997.60 | 10,484,300 |
| 2025-03-12 | 935.00 | 965.00 | 930.00 | 965.00 | 962.69 | 10,220,500 |
| 2025-03-11 | 950.00 | 950.00 | 925.00 | 945.00 | 942.74 | 6,208,100 |
| 2025-03-10 | 955.00 | 955.00 | 925.00 | 945.00 | 942.74 | 5,979,000 |
| 2025-03-07 | 940.00 | 950.00 | 930.00 | 950.00 | 947.72 | 8,452,200 |
| 2025-03-06 | 925.00 | 935.00 | 920.00 | 935.00 | 932.76 | 6,754,500 |
| 2025-03-05 | 925.00 | 925.00 | 910.00 | 925.00 | 922.78 | 7,902,600 |
| 2025-03-04 | 930.00 | 930.00 | 895.00 | 925.00 | 922.78 | 5,373,100 |
| 2025-03-03 | 905.00 | 925.00 | 895.00 | 925.00 | 922.78 | 8,756,300 |
| 2025-02-28 | 925.00 | 925.00 | 885.00 | 900.00 | 897.84 | 5,393,300 |
| 2025-02-27 | 925.00 | 940.00 | 905.00 | 920.00 | 917.80 | 7,071,500 |
| 2025-02-26 | 935.00 | 935.00 | 910.00 | 920.00 | 917.80 | 7,598,000 |
| 2025-02-25 | 1,000.00 | 1,000.00 | 935.00 | 935.00 | 932.76 | 5,500,000 |
| 2025-02-24 | 1,005.00 | 1,005.00 | 945.00 | 1,000.00 | 997.60 | 8,242,900 |
| 2025-02-21 | 1,020.00 | 1,020.00 | 975.00 | 1,000.00 | 997.60 | 4,309,500 |
| 2025-02-20 | 985.00 | 1,020.00 | 980.00 | 1,020.00 | 1,017.56 | 9,120,600 |
| 2025-02-19 | 990.00 | 1,005.00 | 975.00 | 985.00 | 982.64 | 6,880,700 |
| 2025-02-18 | 955.00 | 985.00 | 940.00 | 985.00 | 982.64 | 10,817,600 |
| 2025-02-17 | 970.00 | 970.00 | 935.00 | 955.00 | 952.71 | 6,903,500 |
| 2025-02-14 | 935.00 | 965.00 | 920.00 | 965.00 | 962.69 | 8,656,900 |
| 2025-02-13 | 845.00 | 950.00 | 835.00 | 935.00 | 932.76 | 10,205,200 |
| 2025-02-12 | 845.00 | 850.00 | 835.00 | 840.00 | 837.99 | 9,276,900 |
| 2025-02-11 | 885.00 | 885.00 | 830.00 | 845.00 | 842.98 | 2,932,400 |
| 2025-02-10 | 915.00 | 915.00 | 875.00 | 880.00 | 877.89 | 2,263,600 |
| 2025-02-07 | 940.00 | 940.00 | 890.00 | 910.00 | 907.82 | 5,634,900 |
| 2025-02-06 | 940.00 | 940.00 | 925.00 | 940.00 | 937.75 | 7,172,400 |
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.