PT Multi Garam Utama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 600.00 | 755.00 | 595.00 | 685.00 | 685.00 | 20,897,600 |
| 2026-01-28 | 730.00 | 765.00 | 695.00 | 695.00 | 695.00 | 14,738,800 |
| 2026-01-27 | 735.00 | 905.00 | 715.00 | 815.00 | 815.00 | 17,978,500 |
| 2026-01-26 | 845.00 | 850.00 | 750.00 | 765.00 | 765.00 | 12,948,200 |
| 2026-01-23 | 850.00 | 890.00 | 795.00 | 850.00 | 850.00 | 12,846,100 |
| 2026-01-22 | 930.00 | 980.00 | 885.00 | 930.00 | 930.00 | 9,202,200 |
| 2026-01-21 | 1,005.00 | 1,025.00 | 900.00 | 930.00 | 930.00 | 20,518,000 |
| 2026-01-20 | 990.00 | 1,030.00 | 945.00 | 985.00 | 985.00 | 27,809,700 |
| 2026-01-19 | 990.00 | 1,040.00 | 875.00 | 980.00 | 980.00 | 25,918,700 |
| 2026-01-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2026-01-15 | 1,075.00 | 1,085.00 | 930.00 | 1,000.00 | 1,000.00 | 42,852,900 |
| 2026-01-14 | 920.00 | 1,100.00 | 880.00 | 1,075.00 | 1,075.00 | 62,139,900 |
| 2026-01-13 | 995.00 | 1,070.00 | 840.00 | 920.00 | 920.00 | 77,596,400 |
| 2026-01-12 | 735.00 | 875.00 | 730.00 | 875.00 | 875.00 | 59,324,700 |
| 2026-01-09 | 685.00 | 780.00 | 650.00 | 700.00 | 700.00 | 70,311,600 |
| 2026-01-08 | 580.00 | 635.00 | 540.00 | 635.00 | 635.00 | 25,446,100 |
| 2026-01-07 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 11,173,700 |
| 2026-01-06 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | 11,372,700 |
| 2026-01-05 | 464.00 | 484.00 | 464.00 | 484.00 | 484.00 | 9,578,600 |
| 2026-01-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 8,201,000 |
| 2026-01-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-12-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-12-30 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | 18,592,400 |
| 2025-12-29 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 4,335,200 |
| 2025-12-26 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-25 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-24 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-23 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-22 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-19 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-18 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-17 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-16 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-15 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2025-12-12 | 520.00 | 530.00 | 462.00 | 490.00 | 490.00 | 92,154,100 |
| 2025-12-11 | 486.00 | 515.00 | 432.00 | 472.00 | 472.00 | 86,563,800 |
| 2025-12-10 | 440.00 | 468.00 | 406.00 | 454.00 | 454.00 | 33,427,300 |
| 2025-12-09 | 444.00 | 464.00 | 426.00 | 430.00 | 430.00 | 29,991,000 |
| 2025-12-08 | 410.00 | 492.00 | 408.00 | 432.00 | 432.00 | 88,961,400 |
| 2025-12-05 | 388.00 | 408.00 | 386.00 | 398.00 | 398.00 | 24,867,200 |
| 2025-12-04 | 400.00 | 432.00 | 378.00 | 378.00 | 378.00 | 42,653,200 |
| 2025-12-03 | 318.00 | 390.00 | 318.00 | 382.00 | 382.00 | 33,790,600 |
| 2025-12-02 | 308.00 | 318.00 | 294.00 | 318.00 | 318.00 | 6,941,800 |
| 2025-12-01 | 272.00 | 310.00 | 270.00 | 304.00 | 304.00 | 11,803,700 |
| 2025-11-28 | 266.00 | 284.00 | 266.00 | 270.00 | 270.00 | 9,803,700 |
| 2025-11-27 | 306.00 | 310.00 | 294.00 | 298.00 | 298.00 | 7,121,400 |
| 2025-11-26 | 318.00 | 326.00 | 298.00 | 306.00 | 306.00 | 7,311,900 |
| 2025-11-25 | 326.00 | 328.00 | 316.00 | 320.00 | 320.00 | 4,763,200 |
| 2025-11-24 | 332.00 | 332.00 | 320.00 | 326.00 | 326.00 | 2,393,700 |
| 2025-11-21 | 320.00 | 332.00 | 312.00 | 326.00 | 326.00 | 1,990,700 |
| 2025-11-20 | 322.00 | 334.00 | 308.00 | 320.00 | 320.00 | 6,983,200 |
| 2025-11-19 | 312.00 | 328.00 | 312.00 | 322.00 | 322.00 | 5,055,900 |
| 2025-11-18 | 316.00 | 316.00 | 304.00 | 310.00 | 310.00 | 1,736,800 |
| 2025-11-17 | 308.00 | 312.00 | 302.00 | 306.00 | 306.00 | 1,221,000 |
| 2025-11-14 | 300.00 | 308.00 | 288.00 | 308.00 | 308.00 | 2,072,800 |
| 2025-11-13 | 318.00 | 318.00 | 288.00 | 304.00 | 304.00 | 4,331,400 |
| 2025-11-12 | 324.00 | 338.00 | 310.00 | 318.00 | 318.00 | 12,337,300 |
| 2025-11-11 | 316.00 | 392.00 | 312.00 | 324.00 | 324.00 | 24,310,500 |
| 2025-11-10 | 298.00 | 318.00 | 284.00 | 314.00 | 314.00 | 8,130,000 |
| 2025-11-07 | 312.00 | 320.00 | 290.00 | 296.00 | 296.00 | 4,075,700 |
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.