Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 332.00 | 360.00 | 330.00 | 334.00 | 319.40 | 877,900 |
| 2024-01-24 | 332.00 | 338.00 | 330.00 | 332.00 | 317.49 | 191,800 |
| 2024-01-23 | 338.00 | 338.00 | 328.00 | 330.00 | 315.58 | 178,100 |
| 2024-01-22 | 338.00 | 342.00 | 328.00 | 330.00 | 315.58 | 723,400 |
| 2024-01-19 | 336.00 | 344.00 | 336.00 | 338.00 | 323.23 | 116,500 |
| 2024-01-18 | 338.00 | 342.00 | 336.00 | 336.00 | 321.31 | 383,300 |
| 2024-01-17 | 346.00 | 346.00 | 338.00 | 338.00 | 323.23 | 485,100 |
| 2024-01-16 | 344.00 | 350.00 | 340.00 | 340.00 | 325.14 | 330,800 |
| 2024-01-15 | 340.00 | 350.00 | 338.00 | 340.00 | 325.14 | 216,600 |
| 2024-01-12 | 360.00 | 360.00 | 336.00 | 342.00 | 327.05 | 558,300 |
| 2024-01-11 | 356.00 | 362.00 | 348.00 | 350.00 | 334.70 | 428,000 |
| 2024-01-10 | 362.00 | 386.00 | 356.00 | 356.00 | 340.44 | 679,100 |
| 2024-01-09 | 374.00 | 374.00 | 360.00 | 360.00 | 344.26 | 327,500 |
| 2024-01-08 | 366.00 | 384.00 | 360.00 | 374.00 | 357.65 | 678,800 |
| 2024-01-05 | 380.00 | 386.00 | 360.00 | 366.00 | 350.00 | 803,200 |
| 2024-01-04 | 404.00 | 408.00 | 380.00 | 380.00 | 363.39 | 1,045,100 |
| 2024-01-03 | 404.00 | 420.00 | 382.00 | 402.00 | 384.43 | 4,145,600 |
| 2024-01-02 | 382.00 | 416.00 | 370.00 | 402.00 | 384.43 | 6,108,900 |
| 2023-12-29 | 328.00 | 396.00 | 320.00 | 376.00 | 359.56 | 10,547,100 |
| 2023-12-28 | 320.00 | 330.00 | 314.00 | 324.00 | 309.84 | 432,000 |
| 2023-12-27 | 320.00 | 328.00 | 314.00 | 324.00 | 309.84 | 300,200 |
| 2023-12-22 | 308.00 | 322.00 | 308.00 | 316.00 | 302.19 | 199,200 |
| 2023-12-21 | 318.00 | 318.00 | 310.00 | 310.00 | 296.45 | 338,500 |
| 2023-12-20 | 322.00 | 322.00 | 314.00 | 316.00 | 302.19 | 489,600 |
| 2023-12-19 | 320.00 | 324.00 | 320.00 | 322.00 | 307.93 | 719,300 |
| 2023-12-18 | 340.00 | 340.00 | 320.00 | 320.00 | 306.01 | 540,500 |
| 2023-12-15 | 334.00 | 340.00 | 328.00 | 334.00 | 319.40 | 117,400 |
| 2023-12-14 | 332.00 | 338.00 | 326.00 | 334.00 | 319.40 | 188,300 |
| 2023-12-13 | 332.00 | 340.00 | 324.00 | 332.00 | 317.49 | 276,900 |
| 2023-12-12 | 324.00 | 342.00 | 324.00 | 328.00 | 313.66 | 272,100 |
| 2023-12-11 | 336.00 | 340.00 | 320.00 | 320.00 | 306.01 | 374,000 |
| 2023-12-08 | 332.00 | 348.00 | 312.00 | 336.00 | 321.31 | 2,374,600 |
| 2023-12-07 | 340.00 | 342.00 | 330.00 | 332.00 | 317.49 | 397,900 |
| 2023-12-06 | 338.00 | 350.00 | 336.00 | 340.00 | 325.14 | 827,400 |
| 2023-12-05 | 340.00 | 354.00 | 338.00 | 338.00 | 323.23 | 543,900 |
| 2023-12-04 | 356.00 | 358.00 | 340.00 | 340.00 | 325.14 | 1,129,100 |
| 2023-12-01 | 364.00 | 368.00 | 338.00 | 356.00 | 340.44 | 1,067,200 |
| 2023-11-30 | 370.00 | 382.00 | 350.00 | 362.00 | 346.18 | 3,147,900 |
| 2023-11-29 | 358.00 | 378.00 | 358.00 | 366.00 | 350.00 | 1,950,600 |
| 2023-11-28 | 352.00 | 358.00 | 348.00 | 356.00 | 340.44 | 838,500 |
| 2023-11-27 | 334.00 | 352.00 | 334.00 | 352.00 | 336.61 | 1,138,500 |
| 2023-11-24 | 340.00 | 354.00 | 330.00 | 332.00 | 317.49 | 2,079,600 |
| 2023-11-23 | 346.00 | 360.00 | 336.00 | 340.00 | 325.14 | 1,750,000 |
| 2023-11-22 | 356.00 | 358.00 | 336.00 | 346.00 | 330.88 | 2,274,100 |
| 2023-11-21 | 348.00 | 358.00 | 340.00 | 352.00 | 336.61 | 1,674,900 |
| 2023-11-20 | 426.00 | 430.00 | 334.00 | 350.00 | 334.70 | 11,675,400 |
| 2023-11-17 | 430.00 | 448.00 | 414.00 | 422.00 | 403.55 | 4,762,700 |
| 2023-11-16 | 402.00 | 442.00 | 376.00 | 414.00 | 395.90 | 7,427,100 |
| 2023-11-15 | 354.00 | 420.00 | 342.00 | 402.00 | 384.43 | 8,485,300 |
| 2023-11-14 | 306.00 | 380.00 | 302.00 | 352.00 | 336.61 | 7,591,200 |
| 2023-11-13 | 322.00 | 330.00 | 302.00 | 306.00 | 292.62 | 1,559,900 |
| 2023-11-10 | 366.00 | 374.00 | 320.00 | 320.00 | 306.01 | 4,871,600 |
| 2023-11-09 | 374.00 | 378.00 | 360.00 | 362.00 | 346.18 | 522,100 |
| 2023-11-08 | 378.00 | 384.00 | 370.00 | 372.00 | 355.74 | 512,500 |
| 2023-11-07 | 376.00 | 400.00 | 350.00 | 378.00 | 361.48 | 3,318,500 |
| 2023-11-06 | 390.00 | 400.00 | 370.00 | 376.00 | 359.56 | 1,169,600 |
| 2023-11-03 | 388.00 | 410.00 | 362.00 | 390.00 | 372.95 | 2,439,500 |
| 2023-11-02 | 380.00 | 420.00 | 356.00 | 388.00 | 371.04 | 2,731,500 |
| 2023-11-01 | 424.00 | 436.00 | 376.00 | 376.00 | 359.56 | 4,321,000 |
| 2023-10-31 | 422.00 | 430.00 | 414.00 | 424.00 | 405.47 | 782,000 |
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.