PT Multi Garam Utama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 74.000 | 76.000 | 69.000 | 71.000 | 71.000 | 21,929,800 |
| 2026-10-20 | 67.000 | 76.000 | 67.000 | 73.000 | 73.000 | 77,719,800 |
| 2026-10-19 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 1,113,400 |
| 2026-10-16 | 77.000 | 81.000 | 77.000 | 77.000 | 77.000 | 16,343,600 |
| 2026-10-15 | 103.00 | 103.00 | 88.000 | 90.000 | 90.000 | 79,163,200 |
| 2026-10-14 | 115.00 | 116.00 | 100.00 | 103.00 | 103.00 | 106,458,700 |
| 2026-10-13 | 133.00 | 133.00 | 116.00 | 116.00 | 116.00 | 70,068,200 |
| 2026-10-12 | 152.00 | 156.00 | 136.00 | 136.00 | 136.00 | 24,548,900 |
| 2026-10-09 | 161.00 | 166.00 | 154.00 | 159.00 | 159.00 | 15,437,700 |
| 2026-10-08 | 179.00 | 179.00 | 156.00 | 161.00 | 161.00 | 26,349,400 |
| 2026-10-07 | 191.00 | 192.00 | 175.00 | 179.00 | 179.00 | 20,423,400 |
| 2026-10-06 | 180.00 | 202.00 | 178.00 | 189.00 | 189.00 | 64,564,800 |
| 2026-10-05 | 172.00 | 182.00 | 171.00 | 179.00 | 179.00 | 9,159,400 |
| 2026-10-02 | 175.00 | 181.00 | 169.00 | 173.00 | 173.00 | 11,144,300 |
| 2026-10-01 | 185.00 | 190.00 | 162.00 | 180.00 | 180.00 | 11,310,200 |
| 2026-09-30 | 192.00 | 202.00 | 184.00 | 184.00 | 184.00 | 12,843,200 |
| 2026-09-29 | 197.00 | 197.00 | 179.00 | 190.00 | 190.00 | 8,953,200 |
| 2026-09-28 | 180.00 | 210.00 | 165.00 | 198.00 | 198.00 | 20,583,100 |
| 2026-09-25 | 218.00 | 220.00 | 187.00 | 192.00 | 192.00 | 33,375,300 |
| 2026-09-24 | 230.00 | 232.00 | 212.00 | 220.00 | 220.00 | 14,911,600 |
| 2026-09-23 | 232.00 | 236.00 | 220.00 | 228.00 | 228.00 | 16,523,500 |
| 2026-09-22 | 260.00 | 262.00 | 232.00 | 232.00 | 232.00 | 28,592,800 |
| 2026-09-21 | 244.00 | 260.00 | 234.00 | 256.00 | 256.00 | 44,782,300 |
| 2026-09-18 | 244.00 | 280.00 | 230.00 | 244.00 | 244.00 | 75,966,100 |
| 2026-09-17 | 244.00 | 250.00 | 222.00 | 240.00 | 240.00 | 34,504,500 |
| 2026-09-16 | 266.00 | 282.00 | 242.00 | 244.00 | 244.00 | 34,795,700 |
| 2026-09-15 | 298.00 | 300.00 | 252.00 | 268.00 | 268.00 | 77,798,400 |
| 2026-09-14 | 268.00 | 316.00 | 252.00 | 296.00 | 296.00 | 204,731,900 |
| 2026-09-11 | 248.00 | 266.00 | 228.00 | 262.00 | 262.00 | 49,728,800 |
| 2026-09-10 | 228.00 | 274.00 | 226.00 | 252.00 | 252.00 | 140,181,500 |
| 2026-09-09 | 216.00 | 248.00 | 214.00 | 222.00 | 222.00 | 56,996,100 |
| 2026-09-08 | 220.00 | 222.00 | 200.00 | 212.00 | 212.00 | 17,435,000 |
| 2026-09-07 | 191.00 | 230.00 | 191.00 | 220.00 | 220.00 | 56,836,100 |
| 2026-09-04 | 170.00 | 199.00 | 170.00 | 187.00 | 187.00 | 51,330,000 |
| 2026-09-03 | 163.00 | 188.00 | 160.00 | 169.00 | 169.00 | 25,983,700 |
| 2026-09-02 | 164.00 | 164.00 | 158.00 | 163.00 | 163.00 | 6,576,600 |
| 2026-09-01 | 172.00 | 172.00 | 152.00 | 163.00 | 163.00 | 16,683,200 |
| 2026-08-31 | 172.00 | 185.00 | 166.00 | 169.00 | 169.00 | 15,680,800 |
| 2026-08-28 | 180.00 | 183.00 | 168.00 | 172.00 | 172.00 | 11,039,300 |
| 2026-08-27 | 178.00 | 185.00 | 177.00 | 179.00 | 179.00 | 7,941,600 |
| 2026-08-26 | 196.00 | 198.00 | 178.00 | 178.00 | 178.00 | 9,501,000 |
| 2026-08-25 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-08-24 | 186.00 | 202.00 | 184.00 | 195.00 | 195.00 | 15,093,800 |
| 2026-08-21 | 193.00 | 206.00 | 177.00 | 185.00 | 185.00 | 28,268,300 |
| 2026-08-20 | 169.00 | 224.00 | 160.00 | 192.00 | 192.00 | 43,527,700 |
| 2026-08-19 | 174.00 | 176.00 | 166.00 | 169.00 | 169.00 | 5,929,700 |
| 2026-08-18 | 177.00 | 181.00 | 173.00 | 173.00 | 173.00 | 6,144,200 |
| 2026-08-17 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-08-14 | 193.00 | 193.00 | 176.00 | 177.00 | 177.00 | 6,440,900 |
| 2026-08-13 | 200.00 | 200.00 | 191.00 | 193.00 | 193.00 | 5,250,000 |
| 2026-08-12 | 206.00 | 208.00 | 193.00 | 200.00 | 200.00 | 5,077,400 |
| 2026-08-11 | 214.00 | 216.00 | 200.00 | 204.00 | 204.00 | 4,877,900 |
| 2026-08-10 | 216.00 | 226.00 | 212.00 | 216.00 | 216.00 | 4,696,700 |
| 2026-08-07 | 220.00 | 226.00 | 214.00 | 216.00 | 216.00 | 4,604,100 |
| 2026-08-06 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | 4,880,700 |
| 2026-08-05 | 212.00 | 228.00 | 210.00 | 216.00 | 216.00 | 5,285,400 |
| 2026-08-04 | 212.00 | 228.00 | 208.00 | 212.00 | 212.00 | 6,621,200 |
| 2026-08-03 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 4,854,300 |
| 2026-07-31 | 204.00 | 212.00 | 200.00 | 210.00 | 210.00 | 4,944,700 |
| 2026-07-30 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 4,975,200 |
Page 1 of 14 · 781 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.