PT Multi Garam Utama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 302.00 | 348.00 | 294.00 | 308.00 | 308.00 | 20,200,900 |
| 2025-11-05 | 282.00 | 310.00 | 240.00 | 296.00 | 296.00 | 10,889,000 |
| 2025-11-04 | 280.00 | 290.00 | 272.00 | 282.00 | 282.00 | 3,964,800 |
| 2025-11-03 | 274.00 | 314.00 | 266.00 | 280.00 | 280.00 | 10,882,900 |
| 2025-10-31 | 264.00 | 274.00 | 244.00 | 270.00 | 270.00 | 8,956,800 |
| 2025-10-30 | 238.00 | 268.00 | 226.00 | 264.00 | 264.00 | 15,547,700 |
| 2025-10-29 | 250.00 | 252.00 | 226.00 | 252.00 | 252.00 | 15,688,900 |
| 2025-10-28 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 10,715,700 |
| 2025-10-27 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 8,735,700 |
| 2025-10-24 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 5,057,100 |
| 2025-10-23 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 6,377,200 |
| 2025-10-22 | 170.00 | 206.00 | 170.00 | 206.00 | 206.00 | 23,005,100 |
| 2025-10-21 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1,506,500 |
| 2025-10-20 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-10-17 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-10-16 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-10-15 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-10-14 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-10-13 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-10-10 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-10-09 | 208.00 | 208.00 | 182.00 | 208.00 | 208.00 | 110,988,000 |
| 2025-10-08 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-10-07 | 116.00 | 155.00 | 116.00 | 155.00 | 155.00 | 66,466,200 |
| 2025-10-06 | 114.00 | 117.00 | 106.00 | 115.00 | 115.00 | 3,762,900 |
| 2025-10-03 | 114.00 | 114.00 | 106.00 | 114.00 | 114.00 | 3,256,700 |
| 2025-10-02 | 118.00 | 120.00 | 113.00 | 115.00 | 115.00 | 2,706,800 |
| 2025-10-01 | 121.00 | 123.00 | 113.00 | 118.00 | 118.00 | 3,827,200 |
| 2025-09-30 | 114.00 | 119.00 | 110.00 | 118.00 | 118.00 | 7,872,800 |
| 2025-09-29 | 114.00 | 115.00 | 108.00 | 114.00 | 114.00 | 5,783,500 |
| 2025-09-26 | 118.00 | 120.00 | 109.00 | 116.00 | 116.00 | 8,345,300 |
| 2025-09-25 | 127.00 | 144.00 | 111.00 | 120.00 | 120.00 | 64,092,000 |
| 2025-09-24 | 115.00 | 122.00 | 108.00 | 121.00 | 121.00 | 33,286,500 |
| 2025-09-23 | 103.00 | 134.00 | 100.00 | 115.00 | 115.00 | 110,089,000 |
| 2025-09-22 | 95.000 | 105.00 | 95.000 | 100.00 | 100.00 | 17,720,400 |
| 2025-09-19 | 94.000 | 108.00 | 90.000 | 94.000 | 94.000 | 36,035,600 |
| 2025-09-18 | 87.000 | 101.00 | 85.000 | 93.000 | 93.000 | 57,824,400 |
| 2025-09-17 | 81.000 | 87.000 | 80.000 | 87.000 | 87.000 | 11,073,300 |
| 2025-09-16 | 81.000 | 81.000 | 79.000 | 81.000 | 81.000 | 230,200 |
| 2025-09-15 | 79.000 | 83.000 | 77.000 | 81.000 | 81.000 | 4,049,800 |
| 2025-09-12 | 79.000 | 81.000 | 77.000 | 79.000 | 79.000 | 1,393,500 |
| 2025-09-11 | 76.000 | 82.000 | 76.000 | 79.000 | 79.000 | 1,116,500 |
| 2025-09-10 | 77.000 | 81.000 | 76.000 | 77.000 | 77.000 | 656,100 |
| 2025-09-09 | 77.000 | 83.000 | 76.000 | 79.000 | 79.000 | 2,993,100 |
| 2025-09-08 | 79.000 | 83.000 | 76.000 | 77.000 | 77.000 | 3,877,400 |
| 2025-09-05 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2025-09-04 | 82.000 | 82.000 | 76.000 | 76.000 | 76.000 | 2,469,800 |
| 2025-09-03 | 79.000 | 84.000 | 77.000 | 79.000 | 79.000 | 876,800 |
| 2025-09-02 | 78.000 | 81.000 | 77.000 | 78.000 | 78.000 | 565,800 |
| 2025-09-01 | 86.000 | 88.000 | 70.000 | 77.000 | 77.000 | 12,859,100 |
| 2025-08-29 | 83.000 | 87.000 | 77.000 | 82.000 | 82.000 | 8,650,900 |
| 2025-08-28 | 83.000 | 84.000 | 82.000 | 83.000 | 83.000 | 798,600 |
| 2025-08-27 | 82.000 | 84.000 | 81.000 | 83.000 | 83.000 | 1,843,800 |
| 2025-08-26 | 83.000 | 83.000 | 80.000 | 82.000 | 82.000 | 654,200 |
| 2025-08-25 | 82.000 | 83.000 | 80.000 | 82.000 | 82.000 | 786,400 |
| 2025-08-22 | 83.000 | 84.000 | 80.000 | 82.000 | 82.000 | 334,400 |
| 2025-08-21 | 80.000 | 84.000 | 78.000 | 82.000 | 82.000 | 1,067,100 |
| 2025-08-20 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 1,025,400 |
| 2025-08-19 | 80.000 | 81.000 | 78.000 | 80.000 | 80.000 | 585,700 |
| 2025-08-18 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-08-15 | 82.000 | 87.000 | 80.000 | 80.000 | 80.000 | 2,948,500 |
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.