PT Murni Sadar Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 995.00 | 995.00 | 925.00 | 925.00 | 925.00 | 7,100 |
| 2026-09-17 | 985.00 | 985.00 | 935.00 | 950.00 | 950.00 | 5,600 |
| 2026-09-16 | 995.00 | 995.00 | 920.00 | 950.00 | 950.00 | 15,100 |
| 2026-09-15 | 930.00 | 995.00 | 930.00 | 945.00 | 945.00 | 37,700 |
| 2026-09-14 | 935.00 | 935.00 | 925.00 | 930.00 | 930.00 | 2,400 |
| 2026-09-11 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | 1,000 |
| 2026-09-10 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | 2,100 |
| 2026-09-09 | 1,000.00 | 1,000.00 | 960.00 | 960.00 | 960.00 | 6,500 |
| 2026-09-08 | 990.00 | 990.00 | 950.00 | 950.00 | 950.00 | 12,300 |
| 2026-09-07 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | 1,900 |
| 2026-09-04 | 990.00 | 990.00 | 965.00 | 970.00 | 970.00 | 8,900 |
| 2026-09-03 | 970.00 | 1,025.00 | 960.00 | 965.00 | 965.00 | 11,600 |
| 2026-09-02 | 985.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | 20,000 |
| 2026-09-01 | 1,020.00 | 1,020.00 | 935.00 | 965.00 | 965.00 | 116,400 |
| 2026-08-31 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 43,500 |
| 2026-08-28 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 1,100 |
| 2026-08-27 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 18,300 |
| 2026-08-26 | 965.00 | 1,000.00 | 965.00 | 995.00 | 995.00 | 32,300 |
| 2026-08-25 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2026-08-24 | 955.00 | 965.00 | 930.00 | 965.00 | 965.00 | 25,800 |
| 2026-08-21 | 945.00 | 970.00 | 920.00 | 955.00 | 955.00 | 23,800 |
| 2026-08-20 | 920.00 | 965.00 | 915.00 | 965.00 | 965.00 | 44,300 |
| 2026-08-19 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | 600 |
| 2026-08-18 | 915.00 | 930.00 | 915.00 | 925.00 | 925.00 | 4,200 |
| 2026-08-17 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2026-08-14 | 890.00 | 915.00 | 890.00 | 915.00 | 915.00 | 2,600 |
| 2026-08-13 | 950.00 | 950.00 | 900.00 | 915.00 | 915.00 | 17,700 |
| 2026-08-12 | 915.00 | 930.00 | 915.00 | 920.00 | 920.00 | 1,900 |
| 2026-08-11 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 4,300 |
| 2026-08-10 | 915.00 | 935.00 | 915.00 | 935.00 | 935.00 | 2,100 |
| 2026-08-07 | 920.00 | 930.00 | 915.00 | 920.00 | 920.00 | 1,000 |
| 2026-08-06 | 935.00 | 935.00 | 910.00 | 920.00 | 920.00 | 18,500 |
| 2026-08-05 | 915.00 | 935.00 | 910.00 | 930.00 | 930.00 | 26,700 |
| 2026-08-04 | 925.00 | 935.00 | 910.00 | 910.00 | 910.00 | 7,500 |
| 2026-08-03 | 905.00 | 940.00 | 905.00 | 915.00 | 915.00 | 12,100 |
| 2026-07-31 | 910.00 | 930.00 | 895.00 | 910.00 | 910.00 | 62,600 |
| 2026-07-30 | 900.00 | 930.00 | 895.00 | 915.00 | 915.00 | 14,400 |
| 2026-07-29 | 915.00 | 945.00 | 880.00 | 930.00 | 930.00 | 63,100 |
| 2026-07-28 | 915.00 | 915.00 | 890.00 | 890.00 | 890.00 | 25,200 |
Page 1 of 19 · 1,090 trading daysOlder →
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.