PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 795.00 | 880.00 | 795.00 | 835.00 | 835.00 | 5,000 |
| 2026-10-19 | 905.00 | 905.00 | 790.00 | 800.00 | 800.00 | 28,600 |
| 2026-10-16 | 990.00 | 990.00 | 845.00 | 845.00 | 845.00 | 21,000 |
| 2026-10-15 | 965.00 | 1,005.00 | 960.00 | 990.00 | 990.00 | 2,100 |
| 2026-10-14 | 930.00 | 1,020.00 | 920.00 | 1,000.00 | 1,000.00 | 5,100 |
| 2026-10-13 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 2,000 |
| 2026-10-12 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 3,100 |
| 2026-10-09 | 920.00 | 970.00 | 920.00 | 970.00 | 970.00 | 700 |
| 2026-10-08 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | 2,700 |
| 2026-10-07 | 990.00 | 990.00 | 960.00 | 980.00 | 980.00 | 42,100 |
| 2026-10-06 | 1,000.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 47,700 |
| 2026-10-05 | 960.00 | 1,000.00 | 945.00 | 1,000.00 | 1,000.00 | 65,300 |
| 2026-10-02 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 300 |
| 2026-10-01 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 100 |
| 2026-09-30 | 960.00 | 960.00 | 915.00 | 920.00 | 920.00 | 6,100 |
| 2026-09-29 | 950.00 | 970.00 | 930.00 | 960.00 | 960.00 | 13,300 |
| 2026-09-28 | 940.00 | 970.00 | 940.00 | 950.00 | 950.00 | 400 |
| 2026-09-25 | 950.00 | 970.00 | 910.00 | 945.00 | 945.00 | 6,300 |
| 2026-09-24 | 935.00 | 965.00 | 910.00 | 950.00 | 950.00 | 1,900 |
| 2026-09-23 | 925.00 | 965.00 | 920.00 | 930.00 | 930.00 | 5,400 |
| 2026-09-22 | 970.00 | 970.00 | 920.00 | 965.00 | 965.00 | 16,800 |
| 2026-09-21 | 980.00 | 980.00 | 930.00 | 970.00 | 970.00 | 700 |
Page 1 of 1 · 22 trading days
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.