PT Multi Garam Utama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 360.00 | 360.00 | 338.00 | 344.00 | 344.00 | 3,404,700 |
| 2026-05-04 | 340.00 | 410.00 | 328.00 | 360.00 | 360.00 | 14,732,000 |
| 2026-05-01 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-04-30 | 352.00 | 354.00 | 310.00 | 340.00 | 340.00 | 1,926,400 |
| 2026-04-29 | 348.00 | 348.00 | 328.00 | 346.00 | 346.00 | 953,100 |
| 2026-04-28 | 332.00 | 342.00 | 322.00 | 342.00 | 342.00 | 1,299,500 |
| 2026-04-27 | 354.00 | 354.00 | 332.00 | 332.00 | 332.00 | 1,483,300 |
| 2026-04-24 | 348.00 | 354.00 | 320.00 | 348.00 | 348.00 | 2,005,000 |
| 2026-04-23 | 370.00 | 376.00 | 346.00 | 348.00 | 348.00 | 3,493,000 |
| 2026-04-22 | 364.00 | 370.00 | 362.00 | 368.00 | 368.00 | 2,933,500 |
| 2026-04-21 | 360.00 | 382.00 | 352.00 | 364.00 | 364.00 | 2,623,700 |
| 2026-04-20 | 362.00 | 368.00 | 352.00 | 358.00 | 358.00 | 1,062,600 |
| 2026-04-17 | 362.00 | 378.00 | 358.00 | 362.00 | 362.00 | 2,004,200 |
| 2026-04-16 | 382.00 | 386.00 | 360.00 | 378.00 | 378.00 | 1,335,300 |
| 2026-04-15 | 390.00 | 402.00 | 374.00 | 376.00 | 376.00 | 3,366,800 |
| 2026-04-14 | 384.00 | 404.00 | 380.00 | 384.00 | 384.00 | 5,184,100 |
| 2026-04-13 | 352.00 | 400.00 | 344.00 | 380.00 | 380.00 | 8,529,700 |
| 2026-04-10 | 342.00 | 386.00 | 342.00 | 358.00 | 358.00 | 6,124,200 |
| 2026-04-09 | 354.00 | 354.00 | 330.00 | 342.00 | 342.00 | 1,994,500 |
| 2026-04-08 | 312.00 | 370.00 | 312.00 | 354.00 | 354.00 | 5,264,900 |
| 2026-04-07 | 330.00 | 330.00 | 310.00 | 310.00 | 310.00 | 791,600 |
| 2026-04-06 | 280.00 | 328.00 | 280.00 | 328.00 | 328.00 | 5,013,000 |
| 2026-04-02 | 338.00 | 340.00 | 316.00 | 320.00 | 320.00 | 1,869,700 |
| 2026-04-01 | 338.00 | 352.00 | 338.00 | 350.00 | 350.00 | 1,914,000 |
| 2026-03-31 | 350.00 | 358.00 | 330.00 | 338.00 | 338.00 | 822,800 |
| 2026-03-30 | 364.00 | 364.00 | 334.00 | 350.00 | 350.00 | 1,590,400 |
| 2026-03-27 | 374.00 | 376.00 | 354.00 | 368.00 | 368.00 | 948,500 |
| 2026-03-26 | 386.00 | 390.00 | 360.00 | 376.00 | 376.00 | 1,530,800 |
| 2026-03-25 | 356.00 | 380.00 | 346.00 | 380.00 | 380.00 | 3,997,600 |
| 2026-03-17 | 360.00 | 362.00 | 328.00 | 352.00 | 352.00 | 4,667,700 |
| 2026-03-16 | 350.00 | 402.00 | 322.00 | 350.00 | 350.00 | 17,751,600 |
| 2026-03-13 | 320.00 | 366.00 | 320.00 | 350.00 | 350.00 | 13,493,600 |
| 2026-03-12 | 398.00 | 398.00 | 350.00 | 350.00 | 350.00 | 4,047,200 |
| 2026-03-11 | 404.00 | 406.00 | 370.00 | 400.00 | 400.00 | 6,113,000 |
| 2026-03-10 | 410.00 | 424.00 | 374.00 | 402.00 | 402.00 | 6,522,400 |
| 2026-03-09 | 424.00 | 444.00 | 418.00 | 418.00 | 418.00 | 11,274,000 |
| 2026-03-06 | 500.00 | 515.00 | 464.00 | 490.00 | 490.00 | 2,134,300 |
| 2026-03-05 | 505.00 | 550.00 | 494.00 | 500.00 | 500.00 | 4,097,400 |
| 2026-03-04 | 500.00 | 525.00 | 464.00 | 498.00 | 498.00 | 5,221,900 |
| 2026-03-03 | 550.00 | 565.00 | 490.00 | 525.00 | 525.00 | 3,276,300 |
| 2026-03-02 | 550.00 | 600.00 | 550.00 | 550.00 | 550.00 | 6,089,300 |
| 2026-02-27 | 605.00 | 630.00 | 560.00 | 630.00 | 630.00 | 4,750,800 |
| 2026-02-26 | 705.00 | 705.00 | 605.00 | 635.00 | 635.00 | 6,629,500 |
| 2026-02-25 | 705.00 | 715.00 | 685.00 | 705.00 | 705.00 | 3,858,600 |
| 2026-02-24 | 725.00 | 780.00 | 685.00 | 700.00 | 700.00 | 14,051,300 |
| 2026-02-23 | 675.00 | 740.00 | 675.00 | 725.00 | 725.00 | 10,425,900 |
| 2026-02-20 | 720.00 | 725.00 | 675.00 | 675.00 | 675.00 | 6,049,600 |
| 2026-02-19 | 750.00 | 785.00 | 700.00 | 720.00 | 720.00 | 20,359,800 |
| 2026-02-18 | 630.00 | 750.00 | 620.00 | 750.00 | 750.00 | 28,592,700 |
| 2026-02-13 | 600.00 | 620.00 | 585.00 | 600.00 | 600.00 | 2,729,300 |
| 2026-02-12 | 645.00 | 665.00 | 550.00 | 610.00 | 610.00 | 4,393,800 |
| 2026-02-11 | 600.00 | 655.00 | 595.00 | 645.00 | 645.00 | 7,318,200 |
| 2026-02-10 | 590.00 | 605.00 | 570.00 | 600.00 | 600.00 | 2,519,900 |
| 2026-02-09 | 560.00 | 610.00 | 535.00 | 580.00 | 580.00 | 5,960,900 |
| 2026-02-06 | 590.00 | 610.00 | 560.00 | 560.00 | 560.00 | 4,934,900 |
| 2026-02-05 | 660.00 | 660.00 | 590.00 | 620.00 | 620.00 | 8,460,300 |
| 2026-02-04 | 645.00 | 670.00 | 570.00 | 660.00 | 660.00 | 7,894,600 |
| 2026-02-03 | 595.00 | 665.00 | 535.00 | 650.00 | 650.00 | 16,296,800 |
| 2026-02-02 | 715.00 | 720.00 | 610.00 | 625.00 | 625.00 | 11,424,100 |
| 2026-01-30 | 700.00 | 775.00 | 685.00 | 715.00 | 715.00 | 16,356,700 |
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.