PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,050.00 | 1,070.00 | 1,040.00 | 1,065.00 | 1,062.45 | 9,337,100 |
| 2024-10-31 | 1,025.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,047.48 | 7,316,000 |
| 2024-10-30 | 1,035.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,027.53 | 6,571,300 |
| 2024-10-29 | 1,065.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,032.52 | 6,970,900 |
| 2024-10-28 | 1,080.00 | 1,085.00 | 1,060.00 | 1,070.00 | 1,067.44 | 5,825,200 |
| 2024-10-25 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,082.40 | 6,352,000 |
| 2024-10-24 | 1,090.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,082.40 | 5,029,700 |
| 2024-10-23 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,087.39 | 6,542,700 |
| 2024-10-22 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,087.39 | 7,110,400 |
| 2024-10-21 | 1,075.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,082.40 | 8,944,400 |
| 2024-10-18 | 1,085.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,072.42 | 6,668,800 |
| 2024-10-17 | 1,095.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,082.40 | 4,898,100 |
| 2024-10-16 | 1,065.00 | 1,100.00 | 1,065.00 | 1,095.00 | 1,092.38 | 8,962,800 |
| 2024-10-15 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,062.45 | 7,072,100 |
| 2024-10-14 | 1,055.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,057.46 | 6,711,300 |
| 2024-10-11 | 1,060.00 | 1,060.00 | 1,035.00 | 1,055.00 | 1,052.47 | 6,319,600 |
| 2024-10-10 | 1,065.00 | 1,070.00 | 1,045.00 | 1,060.00 | 1,057.46 | 6,298,800 |
| 2024-10-09 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,067.44 | 5,002,000 |
| 2024-10-08 | 1,075.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,077.41 | 6,464,600 |
| 2024-10-07 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,077.41 | 6,541,800 |
| 2024-10-04 | 1,065.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,072.42 | 5,522,200 |
| 2024-10-03 | 1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,067.44 | 6,389,400 |
| 2024-10-02 | 1,090.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,082.40 | 5,465,400 |
| 2024-10-01 | 1,090.00 | 1,095.00 | 1,080.00 | 1,090.00 | 1,087.39 | 5,843,800 |
| 2024-09-30 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,092.38 | 6,193,200 |
| 2024-09-27 | 1,085.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,087.39 | 6,034,400 |
| 2024-09-26 | 1,075.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,082.40 | 7,748,600 |
| 2024-09-25 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,072.42 | 5,925,100 |
| 2024-09-24 | 1,080.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,072.42 | 5,032,200 |
| 2024-09-23 | 1,085.00 | 1,090.00 | 1,070.00 | 1,085.00 | 1,082.40 | 5,042,400 |
| 2024-09-20 | 1,065.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,082.40 | 6,258,300 |
| 2024-09-19 | 1,065.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,067.44 | 5,120,600 |
| 2024-09-18 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1,067.44 | 4,967,100 |
| 2024-09-17 | 1,065.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,077.41 | 7,238,400 |
| 2024-09-13 | 1,050.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,062.45 | 6,565,600 |
| 2024-09-12 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,047.48 | 4,555,000 |
| 2024-09-11 | 1,105.00 | 1,105.00 | 1,055.00 | 1,065.00 | 1,062.45 | 5,394,500 |
| 2024-09-10 | 1,135.00 | 1,145.00 | 1,100.00 | 1,110.00 | 1,107.34 | 4,577,200 |
| 2024-09-09 | 1,080.00 | 1,140.00 | 1,080.00 | 1,135.00 | 1,132.28 | 9,553,000 |
| 2024-09-06 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,077.41 | 6,199,000 |
| 2024-09-05 | 1,110.00 | 1,110.00 | 1,065.00 | 1,080.00 | 1,077.41 | 5,456,700 |
| 2024-09-04 | 1,095.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,077.41 | 7,281,700 |
| 2024-09-03 | 1,075.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,097.36 | 7,569,400 |
| 2024-09-02 | 1,070.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,072.42 | 5,638,300 |
| 2024-08-30 | 1,070.00 | 1,075.00 | 1,055.00 | 1,075.00 | 1,072.42 | 4,751,200 |
| 2024-08-29 | 1,070.00 | 1,105.00 | 1,050.00 | 1,075.00 | 1,072.42 | 6,982,100 |
| 2024-08-28 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,072.42 | 5,130,500 |
| 2024-08-27 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,072.42 | 6,350,400 |
| 2024-08-26 | 1,070.00 | 1,075.00 | 1,050.00 | 1,075.00 | 1,072.42 | 5,375,800 |
| 2024-08-23 | 1,095.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,072.42 | 5,366,100 |
| 2024-08-22 | 1,130.00 | 1,130.00 | 1,060.00 | 1,095.00 | 1,092.38 | 5,353,600 |
| 2024-08-21 | 1,135.00 | 1,140.00 | 1,110.00 | 1,130.00 | 1,127.29 | 6,377,800 |
| 2024-08-20 | 1,120.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,132.28 | 6,494,800 |
| 2024-08-19 | 1,120.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,122.30 | 5,083,100 |
| 2024-08-16 | 1,135.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,122.30 | 4,669,700 |
| 2024-08-15 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,132.28 | 5,617,900 |
| 2024-08-14 | 1,110.00 | 1,150.00 | 1,105.00 | 1,135.00 | 1,132.28 | 8,674,900 |
| 2024-08-13 | 1,150.00 | 1,150.00 | 1,095.00 | 1,110.00 | 1,107.34 | 6,719,700 |
| 2024-08-12 | 1,125.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,097.36 | 5,826,600 |
| 2024-08-09 | 1,110.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,117.32 | 6,950,700 |
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.