PT Multi Garam Utama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 210.00 | 212.00 | 199.00 | 208.00 | 208.00 | 5,142,700 |
| 2026-07-27 | 208.00 | 218.00 | 197.00 | 210.00 | 210.00 | 4,940,900 |
| 2026-07-24 | 218.00 | 218.00 | 204.00 | 210.00 | 210.00 | 5,150,600 |
| 2026-07-23 | 220.00 | 222.00 | 212.00 | 218.00 | 218.00 | 4,945,200 |
| 2026-07-22 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | 4,620,700 |
| 2026-07-21 | 220.00 | 226.00 | 210.00 | 216.00 | 216.00 | 5,478,200 |
| 2026-07-20 | 222.00 | 224.00 | 214.00 | 220.00 | 220.00 | 3,188,200 |
| 2026-07-17 | 234.00 | 236.00 | 212.00 | 220.00 | 220.00 | 3,434,400 |
| 2026-07-16 | 218.00 | 250.00 | 212.00 | 234.00 | 234.00 | 6,032,000 |
| 2026-07-15 | 212.00 | 220.00 | 210.00 | 218.00 | 218.00 | 3,703,800 |
| 2026-07-14 | 194.00 | 226.00 | 190.00 | 212.00 | 212.00 | 9,100,900 |
| 2026-07-13 | 197.00 | 197.00 | 185.00 | 196.00 | 196.00 | 2,888,500 |
| 2026-07-10 | 198.00 | 199.00 | 194.00 | 197.00 | 197.00 | 3,012,000 |
| 2026-07-09 | 198.00 | 199.00 | 190.00 | 197.00 | 197.00 | 2,772,900 |
| 2026-07-08 | 202.00 | 202.00 | 193.00 | 197.00 | 197.00 | 4,232,900 |
| 2026-07-07 | 208.00 | 212.00 | 199.00 | 200.00 | 200.00 | 4,989,000 |
| 2026-07-06 | 214.00 | 216.00 | 206.00 | 208.00 | 208.00 | 4,874,600 |
| 2026-07-03 | 214.00 | 220.00 | 206.00 | 212.00 | 212.00 | 5,048,300 |
| 2026-07-02 | 216.00 | 232.00 | 208.00 | 214.00 | 214.00 | 11,007,400 |
| 2026-07-01 | 192.00 | 230.00 | 179.00 | 214.00 | 214.00 | 18,101,100 |
| 2026-06-30 | 179.00 | 196.00 | 173.00 | 190.00 | 190.00 | 8,176,400 |
| 2026-06-29 | 170.00 | 177.00 | 162.00 | 177.00 | 177.00 | 3,328,600 |
| 2026-06-26 | 182.00 | 183.00 | 159.00 | 175.00 | 175.00 | 4,490,500 |
| 2026-06-25 | 181.00 | 184.00 | 172.00 | 182.00 | 182.00 | 5,623,600 |
| 2026-06-24 | 181.00 | 191.00 | 172.00 | 178.00 | 178.00 | 5,118,300 |
| 2026-06-23 | 180.00 | 183.00 | 174.00 | 178.00 | 178.00 | 5,601,400 |
| 2026-06-22 | 188.00 | 190.00 | 174.00 | 180.00 | 180.00 | 5,483,900 |
| 2026-06-19 | 196.00 | 204.00 | 185.00 | 190.00 | 190.00 | 6,349,600 |
| 2026-06-18 | 200.00 | 200.00 | 190.00 | 196.00 | 196.00 | 5,211,900 |
| 2026-06-17 | 212.00 | 214.00 | 195.00 | 200.00 | 200.00 | 5,802,000 |
| 2026-06-16 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-06-15 | 210.00 | 228.00 | 206.00 | 208.00 | 208.00 | 10,941,500 |
| 2026-06-12 | 216.00 | 232.00 | 200.00 | 206.00 | 206.00 | 14,382,900 |
| 2026-06-11 | 214.00 | 224.00 | 182.00 | 218.00 | 218.00 | 11,384,700 |
| 2026-06-10 | 162.00 | 214.00 | 159.00 | 214.00 | 214.00 | 13,855,200 |
| 2026-06-09 | 142.00 | 170.00 | 131.00 | 159.00 | 159.00 | 8,354,600 |
| 2026-06-08 | 130.00 | 166.00 | 120.00 | 142.00 | 142.00 | 8,616,000 |
| 2026-06-05 | 153.00 | 171.00 | 131.00 | 134.00 | 134.00 | 5,977,700 |
| 2026-06-04 | 165.00 | 172.00 | 147.00 | 153.00 | 153.00 | 5,189,500 |
| 2026-06-03 | 202.00 | 202.00 | 172.00 | 172.00 | 172.00 | 3,125,500 |
| 2026-06-02 | 214.00 | 216.00 | 195.00 | 202.00 | 202.00 | 6,980,600 |
| 2026-06-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2026-05-29 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 3,017,000 |
| 2026-05-28 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-05-27 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-05-26 | 228.00 | 228.00 | 210.00 | 220.00 | 220.00 | 2,734,500 |
| 2026-05-25 | 240.00 | 240.00 | 204.00 | 230.00 | 230.00 | 1,691,100 |
| 2026-05-22 | 188.00 | 242.00 | 188.00 | 234.00 | 234.00 | 4,342,100 |
| 2026-05-21 | 252.00 | 252.00 | 214.00 | 214.00 | 214.00 | 2,995,800 |
| 2026-05-20 | 252.00 | 256.00 | 228.00 | 250.00 | 250.00 | 3,229,800 |
| 2026-05-19 | 290.00 | 290.00 | 246.00 | 252.00 | 252.00 | 3,088,500 |
| 2026-05-18 | 332.00 | 332.00 | 284.00 | 284.00 | 284.00 | 3,119,500 |
| 2026-05-15 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-05-14 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-05-13 | 328.00 | 342.00 | 320.00 | 332.00 | 332.00 | 3,316,800 |
| 2026-05-12 | 332.00 | 332.00 | 318.00 | 328.00 | 328.00 | 2,067,100 |
| 2026-05-11 | 340.00 | 342.00 | 310.00 | 340.00 | 340.00 | 2,457,700 |
| 2026-05-08 | 340.00 | 346.00 | 322.00 | 340.00 | 340.00 | 2,540,600 |
| 2026-05-07 | 342.00 | 354.00 | 324.00 | 342.00 | 342.00 | 2,819,900 |
| 2026-05-06 | 344.00 | 352.00 | 332.00 | 340.00 | 340.00 | 3,469,200 |
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.