Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 232.00 | 240.00 | 228.00 | 240.00 | 232.54 | 142,700 |
| 2024-08-06 | 234.00 | 236.00 | 226.00 | 232.00 | 224.78 | 121,500 |
| 2024-08-05 | 240.00 | 240.00 | 222.00 | 234.00 | 226.72 | 372,900 |
| 2024-08-02 | 246.00 | 248.00 | 240.00 | 240.00 | 232.54 | 183,100 |
| 2024-08-01 | 240.00 | 248.00 | 236.00 | 246.00 | 238.35 | 172,200 |
| 2024-07-31 | 236.00 | 250.00 | 234.00 | 240.00 | 232.54 | 357,400 |
| 2024-07-30 | 236.00 | 242.00 | 232.00 | 236.00 | 228.66 | 146,600 |
| 2024-07-29 | 240.00 | 244.00 | 232.00 | 236.00 | 228.66 | 272,000 |
| 2024-07-26 | 254.00 | 254.00 | 220.00 | 240.00 | 232.54 | 1,861,000 |
| 2024-07-25 | 254.00 | 258.00 | 246.00 | 254.00 | 246.10 | 388,200 |
| 2024-07-24 | 270.00 | 270.00 | 248.00 | 254.00 | 246.10 | 1,505,300 |
| 2024-07-23 | 270.00 | 274.00 | 266.00 | 270.00 | 261.60 | 120,500 |
| 2024-07-22 | 270.00 | 274.00 | 266.00 | 268.00 | 259.66 | 246,400 |
| 2024-07-19 | 274.00 | 278.00 | 268.00 | 274.00 | 265.48 | 110,800 |
| 2024-07-18 | 274.00 | 276.00 | 266.00 | 274.00 | 265.48 | 110,000 |
| 2024-07-17 | 276.00 | 276.00 | 272.00 | 274.00 | 265.48 | 80,000 |
| 2024-07-16 | 276.00 | 276.00 | 274.00 | 276.00 | 267.42 | 36,900 |
| 2024-07-15 | 276.00 | 280.00 | 272.00 | 276.00 | 267.42 | 145,500 |
| 2024-07-12 | 278.00 | 278.00 | 274.00 | 274.00 | 265.48 | 26,400 |
| 2024-07-11 | 280.00 | 280.00 | 272.00 | 278.00 | 269.35 | 209,000 |
| 2024-07-10 | 280.00 | 280.00 | 272.00 | 278.00 | 269.35 | 109,800 |
| 2024-07-09 | 282.00 | 282.00 | 276.00 | 280.00 | 271.29 | 66,600 |
| 2024-07-08 | 280.00 | 286.00 | 276.00 | 282.00 | 273.23 | 162,500 |
| 2024-07-05 | 284.00 | 286.00 | 280.00 | 286.00 | 277.10 | 41,600 |
| 2024-07-04 | 276.00 | 290.00 | 276.00 | 284.00 | 275.17 | 186,000 |
| 2024-07-03 | 302.00 | 302.00 | 270.00 | 272.00 | 263.54 | 1,290,500 |
| 2024-07-02 | 282.00 | 334.00 | 280.00 | 302.00 | 292.61 | 1,452,000 |
| 2024-07-01 | 310.00 | 310.00 | 280.00 | 290.00 | 280.98 | 294,800 |
| 2024-06-28 | 274.00 | 312.00 | 266.00 | 312.00 | 302.30 | 446,900 |
| 2024-06-27 | 274.00 | 280.00 | 268.00 | 274.00 | 265.48 | 11,200 |
| 2024-06-26 | 274.00 | 278.00 | 268.00 | 274.00 | 265.48 | 47,700 |
| 2024-06-25 | 270.00 | 278.00 | 260.00 | 268.00 | 259.66 | 270,000 |
| 2024-06-24 | 274.00 | 274.00 | 272.00 | 274.00 | 265.48 | 6,200 |
| 2024-06-21 | 274.00 | 274.00 | 262.00 | 274.00 | 265.48 | 13,000 |
| 2024-06-20 | 268.00 | 274.00 | 266.00 | 272.00 | 263.54 | 36,300 |
| 2024-06-19 | 258.00 | 276.00 | 250.00 | 268.00 | 259.66 | 126,300 |
| 2024-06-14 | 276.00 | 276.00 | 250.00 | 264.00 | 255.79 | 69,000 |
| 2024-06-13 | 262.00 | 274.00 | 262.00 | 272.00 | 263.54 | 28,700 |
| 2024-06-12 | 256.00 | 272.00 | 252.00 | 262.00 | 253.85 | 39,700 |
| 2024-06-11 | 268.00 | 270.00 | 252.00 | 254.00 | 246.10 | 67,700 |
| 2024-06-10 | 270.00 | 280.00 | 266.00 | 268.00 | 259.66 | 78,800 |
| 2024-06-07 | 280.00 | 280.00 | 270.00 | 272.00 | 263.54 | 220,300 |
| 2024-06-06 | 298.00 | 298.00 | 276.00 | 282.00 | 269.67 | 478,300 |
| 2024-06-05 | 298.00 | 300.00 | 282.00 | 298.00 | 284.97 | 109,400 |
| 2024-06-04 | 300.00 | 308.00 | 296.00 | 298.00 | 284.97 | 93,200 |
| 2024-06-03 | 300.00 | 310.00 | 292.00 | 300.00 | 286.89 | 451,800 |
| 2024-05-31 | 298.00 | 320.00 | 294.00 | 300.00 | 286.89 | 615,900 |
| 2024-05-30 | 284.00 | 314.00 | 280.00 | 292.00 | 279.24 | 1,078,000 |
| 2024-05-29 | 288.00 | 288.00 | 278.00 | 280.00 | 267.76 | 138,900 |
| 2024-05-28 | 294.00 | 294.00 | 276.00 | 288.00 | 275.41 | 160,500 |
| 2024-05-27 | 298.00 | 298.00 | 288.00 | 288.00 | 275.41 | 279,700 |
| 2024-05-22 | 286.00 | 314.00 | 284.00 | 296.00 | 283.06 | 1,716,100 |
| 2024-05-21 | 282.00 | 292.00 | 280.00 | 284.00 | 271.59 | 254,900 |
| 2024-05-20 | 276.00 | 284.00 | 276.00 | 282.00 | 269.67 | 318,800 |
| 2024-05-17 | 286.00 | 288.00 | 274.00 | 276.00 | 263.94 | 250,900 |
| 2024-05-16 | 266.00 | 290.00 | 266.00 | 282.00 | 269.67 | 466,800 |
| 2024-05-15 | 292.00 | 302.00 | 268.00 | 284.00 | 271.59 | 806,400 |
| 2024-05-14 | 262.00 | 310.00 | 262.00 | 292.00 | 279.24 | 2,100,500 |
| 2024-05-13 | 240.00 | 262.00 | 238.00 | 258.00 | 246.72 | 380,100 |
| 2024-05-08 | 240.00 | 244.00 | 230.00 | 238.00 | 227.60 | 98,100 |
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.