Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 246.00 | 248.00 | 238.00 | 240.00 | 229.51 | 169,400 |
| 2024-05-06 | 240.00 | 248.00 | 238.00 | 244.00 | 233.33 | 233,100 |
| 2024-05-03 | 240.00 | 244.00 | 232.00 | 236.00 | 225.68 | 99,800 |
| 2024-05-02 | 244.00 | 244.00 | 236.00 | 238.00 | 227.60 | 72,600 |
| 2024-04-30 | 238.00 | 240.00 | 234.00 | 240.00 | 229.51 | 236,200 |
| 2024-04-29 | 246.00 | 246.00 | 208.00 | 238.00 | 227.60 | 122,700 |
| 2024-04-26 | 240.00 | 246.00 | 232.00 | 240.00 | 229.51 | 186,200 |
| 2024-04-25 | 246.00 | 256.00 | 238.00 | 242.00 | 231.42 | 426,700 |
| 2024-04-24 | 258.00 | 258.00 | 240.00 | 246.00 | 235.25 | 660,100 |
| 2024-04-23 | 242.00 | 280.00 | 240.00 | 258.00 | 246.72 | 334,900 |
| 2024-04-22 | 262.00 | 262.00 | 238.00 | 242.00 | 231.42 | 448,900 |
| 2024-04-19 | 290.00 | 290.00 | 258.00 | 262.00 | 250.55 | 347,600 |
| 2024-04-18 | 284.00 | 296.00 | 276.00 | 282.00 | 269.67 | 192,400 |
| 2024-04-17 | 290.00 | 304.00 | 278.00 | 284.00 | 271.59 | 1,263,200 |
| 2024-04-16 | 310.00 | 310.00 | 288.00 | 288.00 | 275.41 | 822,800 |
| 2024-04-05 | 308.00 | 322.00 | 302.00 | 310.00 | 296.45 | 724,300 |
| 2024-04-04 | 310.00 | 314.00 | 304.00 | 308.00 | 294.54 | 248,400 |
| 2024-04-03 | 328.00 | 328.00 | 308.00 | 308.00 | 294.54 | 1,071,100 |
| 2024-04-02 | 332.00 | 332.00 | 324.00 | 326.00 | 311.75 | 488,900 |
| 2024-04-01 | 334.00 | 334.00 | 322.00 | 334.00 | 319.40 | 549,700 |
| 2024-03-28 | 336.00 | 338.00 | 326.00 | 334.00 | 319.40 | 445,000 |
| 2024-03-27 | 334.00 | 338.00 | 330.00 | 334.00 | 319.40 | 751,000 |
| 2024-03-26 | 338.00 | 338.00 | 326.00 | 334.00 | 319.40 | 730,900 |
| 2024-03-25 | 334.00 | 334.00 | 324.00 | 334.00 | 319.40 | 430,900 |
| 2024-03-22 | 332.00 | 336.00 | 324.00 | 334.00 | 319.40 | 538,100 |
| 2024-03-21 | 328.00 | 334.00 | 326.00 | 332.00 | 317.49 | 299,300 |
| 2024-03-20 | 336.00 | 336.00 | 326.00 | 328.00 | 313.66 | 297,300 |
| 2024-03-19 | 330.00 | 338.00 | 330.00 | 330.00 | 315.58 | 475,200 |
| 2024-03-18 | 334.00 | 336.00 | 330.00 | 332.00 | 317.49 | 116,600 |
| 2024-03-15 | 336.00 | 336.00 | 330.00 | 334.00 | 319.40 | 355,800 |
| 2024-03-14 | 336.00 | 338.00 | 328.00 | 336.00 | 321.31 | 480,100 |
| 2024-03-13 | 338.00 | 338.00 | 330.00 | 336.00 | 321.31 | 56,700 |
| 2024-03-08 | 340.00 | 340.00 | 332.00 | 338.00 | 323.23 | 212,100 |
| 2024-03-07 | 336.00 | 340.00 | 330.00 | 340.00 | 325.14 | 248,400 |
| 2024-03-06 | 332.00 | 340.00 | 328.00 | 328.00 | 313.66 | 669,400 |
| 2024-03-05 | 342.00 | 344.00 | 328.00 | 332.00 | 317.49 | 400,100 |
| 2024-03-04 | 342.00 | 344.00 | 332.00 | 342.00 | 327.05 | 292,300 |
| 2024-03-01 | 342.00 | 342.00 | 332.00 | 340.00 | 325.14 | 419,600 |
| 2024-02-29 | 334.00 | 344.00 | 332.00 | 342.00 | 327.05 | 417,600 |
| 2024-02-28 | 342.00 | 346.00 | 332.00 | 332.00 | 317.49 | 441,100 |
| 2024-02-27 | 332.00 | 342.00 | 332.00 | 342.00 | 327.05 | 542,900 |
| 2024-02-26 | 330.00 | 340.00 | 328.00 | 332.00 | 317.49 | 77,000 |
| 2024-02-23 | 334.00 | 338.00 | 328.00 | 328.00 | 313.66 | 145,900 |
| 2024-02-22 | 340.00 | 342.00 | 330.00 | 338.00 | 323.23 | 422,500 |
| 2024-02-21 | 338.00 | 344.00 | 330.00 | 340.00 | 325.14 | 541,100 |
| 2024-02-20 | 330.00 | 344.00 | 328.00 | 338.00 | 323.23 | 626,500 |
| 2024-02-19 | 330.00 | 334.00 | 320.00 | 326.00 | 311.75 | 142,600 |
| 2024-02-16 | 324.00 | 338.00 | 324.00 | 330.00 | 315.58 | 59,600 |
| 2024-02-15 | 326.00 | 330.00 | 322.00 | 326.00 | 311.75 | 156,700 |
| 2024-02-13 | 324.00 | 338.00 | 322.00 | 322.00 | 307.93 | 322,400 |
| 2024-02-12 | 336.00 | 336.00 | 320.00 | 324.00 | 309.84 | 458,600 |
| 2024-02-07 | 332.00 | 342.00 | 330.00 | 336.00 | 321.31 | 183,400 |
| 2024-02-06 | 336.00 | 342.00 | 332.00 | 334.00 | 319.40 | 392,200 |
| 2024-02-05 | 340.00 | 346.00 | 328.00 | 330.00 | 315.58 | 416,400 |
| 2024-02-02 | 348.00 | 348.00 | 330.00 | 340.00 | 325.14 | 337,500 |
| 2024-02-01 | 346.00 | 360.00 | 340.00 | 342.00 | 327.05 | 2,044,900 |
| 2024-01-31 | 334.00 | 352.00 | 334.00 | 344.00 | 328.96 | 1,100,700 |
| 2024-01-30 | 332.00 | 342.00 | 330.00 | 336.00 | 321.31 | 207,300 |
| 2024-01-29 | 332.00 | 342.00 | 330.00 | 332.00 | 317.49 | 247,200 |
| 2024-01-26 | 340.00 | 342.00 | 332.00 | 332.00 | 317.49 | 164,800 |
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.