Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 328.00 | 366.00 | 328.00 | 328.00 | 328.00 | 14,398,000 |
| 2026-10-15 | 398.00 | 398.00 | 374.00 | 384.00 | 384.00 | 2,532,600 |
| 2026-10-14 | 400.00 | 406.00 | 392.00 | 398.00 | 398.00 | 1,910,000 |
| 2026-10-13 | 380.00 | 406.00 | 370.00 | 400.00 | 400.00 | 5,132,200 |
| 2026-10-12 | 406.00 | 408.00 | 380.00 | 380.00 | 380.00 | 4,679,000 |
| 2026-10-09 | 380.00 | 404.00 | 378.00 | 396.00 | 396.00 | 2,837,800 |
| 2026-10-08 | 408.00 | 418.00 | 388.00 | 388.00 | 388.00 | 7,693,800 |
| 2026-10-07 | 422.00 | 422.00 | 408.00 | 408.00 | 408.00 | 5,166,800 |
| 2026-10-06 | 426.00 | 436.00 | 416.00 | 416.00 | 416.00 | 7,091,100 |
| 2026-10-05 | 416.00 | 442.00 | 410.00 | 428.00 | 428.00 | 15,468,300 |
| 2026-10-02 | 404.00 | 426.00 | 400.00 | 420.00 | 420.00 | 6,936,900 |
| 2026-10-01 | 426.00 | 426.00 | 386.00 | 404.00 | 404.00 | 17,815,900 |
| 2026-09-30 | 390.00 | 430.00 | 380.00 | 424.00 | 424.00 | 19,091,300 |
| 2026-09-29 | 350.00 | 392.00 | 348.00 | 386.00 | 386.00 | 8,208,900 |
| 2026-09-28 | 372.00 | 376.00 | 350.00 | 360.00 | 360.00 | 6,217,200 |
| 2026-09-25 | 390.00 | 396.00 | 370.00 | 370.00 | 370.00 | 8,621,100 |
| 2026-09-24 | 390.00 | 396.00 | 374.00 | 390.00 | 390.00 | 7,717,000 |
| 2026-09-23 | 380.00 | 388.00 | 374.00 | 384.00 | 384.00 | 5,675,100 |
| 2026-09-22 | 384.00 | 404.00 | 372.00 | 376.00 | 376.00 | 24,246,000 |
| 2026-09-21 | 370.00 | 378.00 | 356.00 | 374.00 | 374.00 | 10,894,200 |
| 2026-09-18 | 360.00 | 396.00 | 360.00 | 380.00 | 380.00 | 50,089,200 |
| 2026-09-17 | 312.00 | 350.00 | 310.00 | 350.00 | 350.00 | 15,289,100 |
| 2026-09-16 | 322.00 | 346.00 | 316.00 | 316.00 | 316.00 | 14,201,700 |
| 2026-09-15 | 318.00 | 326.00 | 312.00 | 326.00 | 326.00 | 5,898,400 |
| 2026-09-14 | 324.00 | 324.00 | 308.00 | 314.00 | 314.00 | 2,357,600 |
| 2026-09-11 | 312.00 | 318.00 | 306.00 | 318.00 | 318.00 | 4,347,100 |
| 2026-09-10 | 326.00 | 330.00 | 314.00 | 316.00 | 316.00 | 4,732,300 |
| 2026-09-09 | 318.00 | 326.00 | 318.00 | 324.00 | 324.00 | 3,259,700 |
| 2026-09-08 | 314.00 | 322.00 | 310.00 | 316.00 | 316.00 | 3,357,800 |
| 2026-09-07 | 314.00 | 318.00 | 312.00 | 318.00 | 318.00 | 2,610,500 |
| 2026-09-04 | 330.00 | 330.00 | 312.00 | 314.00 | 314.00 | 6,231,100 |
| 2026-09-03 | 310.00 | 334.00 | 310.00 | 320.00 | 320.00 | 23,422,800 |
| 2026-09-02 | 310.00 | 312.00 | 302.00 | 308.00 | 308.00 | 4,684,500 |
| 2026-09-01 | 310.00 | 312.00 | 298.00 | 306.00 | 306.00 | 8,014,900 |
| 2026-08-31 | 286.00 | 328.00 | 284.00 | 312.00 | 312.00 | 34,565,600 |
| 2026-08-28 | 284.00 | 290.00 | 276.00 | 282.00 | 282.00 | 2,487,500 |
| 2026-08-27 | 270.00 | 282.00 | 266.00 | 280.00 | 280.00 | 2,282,200 |
| 2026-08-26 | 284.00 | 286.00 | 270.00 | 270.00 | 270.00 | 2,939,600 |
| 2026-08-25 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2026-08-24 | 286.00 | 300.00 | 280.00 | 284.00 | 284.00 | 2,635,500 |
| 2026-08-21 | 288.00 | 292.00 | 284.00 | 284.00 | 284.00 | 1,993,000 |
| 2026-08-20 | 280.00 | 292.00 | 276.00 | 288.00 | 288.00 | 4,716,100 |
| 2026-08-19 | 286.00 | 286.00 | 274.00 | 276.00 | 276.00 | 3,044,100 |
| 2026-08-18 | 278.00 | 288.00 | 274.00 | 282.00 | 282.00 | 4,734,500 |
| 2026-08-17 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-08-14 | 268.00 | 276.00 | 266.00 | 276.00 | 276.00 | 1,025,600 |
| 2026-08-13 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | 977,500 |
| 2026-08-12 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | 1,360,000 |
| 2026-08-11 | 270.00 | 278.00 | 268.00 | 270.00 | 270.00 | 2,554,100 |
| 2026-08-10 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | 2,450,900 |
| 2026-08-07 | 282.00 | 288.00 | 272.00 | 274.00 | 274.00 | 5,447,000 |
| 2026-08-06 | 270.00 | 288.00 | 270.00 | 278.00 | 278.00 | 8,034,100 |
| 2026-08-05 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | 2,222,200 |
| 2026-08-04 | 266.00 | 276.00 | 260.00 | 262.00 | 262.00 | 4,371,900 |
| 2026-08-03 | 270.00 | 270.00 | 250.00 | 260.00 | 260.00 | 3,028,100 |
| 2026-07-31 | 268.00 | 274.00 | 262.00 | 264.00 | 264.00 | 4,810,100 |
| 2026-07-30 | 248.00 | 274.00 | 248.00 | 266.00 | 266.00 | 9,467,300 |
| 2026-07-29 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | 897,300 |
| 2026-07-28 | 250.00 | 254.00 | 242.00 | 248.00 | 248.00 | 1,065,000 |
| 2026-07-27 | 254.00 | 254.00 | 242.00 | 248.00 | 248.00 | 1,929,800 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 7.3400 IDR |
| 2024-06-07 | 3.6700 IDR |
| 2020-08-26 | 5.7500 IDR |
| 2019-05-31 | 12.1000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.