PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 935.00 | 940.00 | 920.00 | 935.00 | 932.76 | 6,483,400 |
| 2025-02-04 | 955.00 | 955.00 | 935.00 | 935.00 | 932.76 | 6,060,500 |
| 2025-02-03 | 965.00 | 965.00 | 940.00 | 955.00 | 952.71 | 4,303,200 |
| 2025-01-31 | 950.00 | 970.00 | 940.00 | 970.00 | 967.68 | 10,639,000 |
| 2025-01-30 | 945.00 | 945.00 | 925.00 | 945.00 | 942.74 | 6,173,600 |
| 2025-01-24 | 950.00 | 950.00 | 925.00 | 945.00 | 942.74 | 5,480,200 |
| 2025-01-23 | 925.00 | 950.00 | 920.00 | 945.00 | 942.74 | 9,123,300 |
| 2025-01-22 | 910.00 | 920.00 | 900.00 | 920.00 | 917.80 | 7,405,400 |
| 2025-01-21 | 900.00 | 905.00 | 895.00 | 905.00 | 902.83 | 5,569,100 |
| 2025-01-20 | 905.00 | 905.00 | 895.00 | 905.00 | 902.83 | 5,606,300 |
| 2025-01-17 | 915.00 | 915.00 | 885.00 | 905.00 | 902.83 | 3,482,500 |
| 2025-01-16 | 920.00 | 935.00 | 915.00 | 915.00 | 912.81 | 4,123,500 |
| 2025-01-15 | 925.00 | 925.00 | 910.00 | 920.00 | 917.80 | 3,319,200 |
| 2025-01-14 | 915.00 | 925.00 | 905.00 | 925.00 | 922.78 | 4,823,400 |
| 2025-01-13 | 915.00 | 920.00 | 905.00 | 920.00 | 917.80 | 5,968,700 |
| 2025-01-10 | 910.00 | 915.00 | 880.00 | 915.00 | 912.81 | 7,697,400 |
| 2025-01-09 | 895.00 | 925.00 | 890.00 | 910.00 | 907.82 | 8,559,500 |
| 2025-01-08 | 900.00 | 915.00 | 865.00 | 910.00 | 907.82 | 10,177,400 |
| 2025-01-07 | 950.00 | 950.00 | 900.00 | 900.00 | 897.84 | 7,622,500 |
| 2025-01-06 | 975.00 | 975.00 | 950.00 | 950.00 | 947.72 | 6,143,300 |
| 2025-01-03 | 960.00 | 975.00 | 960.00 | 975.00 | 972.66 | 7,327,100 |
| 2025-01-02 | 930.00 | 960.00 | 930.00 | 960.00 | 957.70 | 10,619,000 |
| 2024-12-30 | 950.00 | 950.00 | 920.00 | 930.00 | 927.77 | 6,221,400 |
| 2024-12-27 | 965.00 | 965.00 | 950.00 | 950.00 | 947.72 | 5,371,400 |
| 2024-12-24 | 970.00 | 970.00 | 935.00 | 970.00 | 967.68 | 6,740,600 |
| 2024-12-23 | 980.00 | 980.00 | 965.00 | 970.00 | 967.68 | 5,811,300 |
| 2024-12-20 | 995.00 | 995.00 | 980.00 | 985.00 | 982.64 | 6,452,000 |
| 2024-12-19 | 1,000.00 | 1,000.00 | 975.00 | 1,000.00 | 997.60 | 6,380,200 |
| 2024-12-18 | 1,000.00 | 1,010.00 | 995.00 | 1,005.00 | 1,002.59 | 7,206,800 |
| 2024-12-17 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 997.60 | 7,155,900 |
| 2024-12-16 | 1,015.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,012.57 | 5,880,100 |
| 2024-12-13 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,012.57 | 6,320,000 |
| 2024-12-12 | 1,020.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,017.56 | 7,362,900 |
| 2024-12-11 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,017.56 | 8,209,600 |
| 2024-12-10 | 995.00 | 1,015.00 | 995.00 | 1,015.00 | 1,012.57 | 7,939,700 |
| 2024-12-09 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 997.60 | 6,217,400 |
| 2024-12-06 | 995.00 | 1,000.00 | 985.00 | 1,000.00 | 997.60 | 7,296,500 |
| 2024-12-05 | 975.00 | 1,000.00 | 965.00 | 1,000.00 | 997.60 | 8,696,700 |
| 2024-12-04 | 975.00 | 980.00 | 960.00 | 980.00 | 977.65 | 5,748,100 |
| 2024-12-03 | 1,000.00 | 1,000.00 | 970.00 | 980.00 | 977.65 | 5,897,800 |
| 2024-12-02 | 1,020.00 | 1,025.00 | 960.00 | 1,000.00 | 997.60 | 5,628,400 |
| 2024-11-29 | 1,040.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,022.54 | 7,054,900 |
| 2024-11-28 | 1,050.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,042.50 | 6,789,500 |
| 2024-11-26 | 1,020.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,047.48 | 10,476,900 |
| 2024-11-25 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,017.56 | 8,118,000 |
| 2024-11-22 | 1,005.00 | 1,015.00 | 995.00 | 1,010.00 | 1,007.58 | 5,873,600 |
| 2024-11-21 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,002.59 | 7,313,700 |
| 2024-11-20 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,002.59 | 6,954,000 |
| 2024-11-19 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 1,007.58 | 6,470,600 |
| 2024-11-18 | 1,030.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,017.56 | 7,351,100 |
| 2024-11-15 | 1,035.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,032.52 | 5,756,900 |
| 2024-11-14 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 1,032.52 | 6,946,400 |
| 2024-11-13 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,037.51 | 9,187,500 |
| 2024-11-12 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,037.51 | 7,141,500 |
| 2024-11-11 | 1,030.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,042.50 | 8,074,700 |
| 2024-11-08 | 1,040.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,042.50 | 5,811,700 |
| 2024-11-07 | 1,060.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,042.50 | 6,732,300 |
| 2024-11-06 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,057.46 | 6,188,500 |
| 2024-11-05 | 1,065.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,062.45 | 5,827,700 |
| 2024-11-04 | 1,065.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,062.45 | 7,296,100 |
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.