Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 424.00 | 438.00 | 412.00 | 424.00 | 405.47 | 2,821,500 |
| 2023-10-27 | 426.00 | 434.00 | 412.00 | 418.00 | 399.73 | 1,914,900 |
| 2023-10-26 | 428.00 | 434.00 | 420.00 | 424.00 | 405.47 | 1,394,000 |
| 2023-10-25 | 426.00 | 430.00 | 410.00 | 424.00 | 405.47 | 624,500 |
| 2023-10-24 | 440.00 | 450.00 | 418.00 | 420.00 | 401.64 | 1,331,100 |
| 2023-10-23 | 444.00 | 462.00 | 430.00 | 430.00 | 411.20 | 1,572,800 |
| 2023-10-20 | 434.00 | 454.00 | 424.00 | 444.00 | 424.59 | 1,597,200 |
| 2023-10-19 | 446.00 | 460.00 | 428.00 | 432.00 | 413.12 | 1,963,900 |
| 2023-10-18 | 484.00 | 486.00 | 440.00 | 452.00 | 432.24 | 6,417,300 |
| 2023-10-17 | 418.00 | 492.00 | 414.00 | 476.00 | 455.19 | 9,772,800 |
| 2023-10-16 | 418.00 | 426.00 | 410.00 | 416.00 | 397.82 | 1,780,900 |
| 2023-10-13 | 402.00 | 428.00 | 402.00 | 418.00 | 399.73 | 2,515,000 |
| 2023-10-12 | 416.00 | 424.00 | 402.00 | 402.00 | 384.43 | 1,153,500 |
| 2023-10-11 | 408.00 | 428.00 | 406.00 | 410.00 | 392.08 | 1,292,700 |
| 2023-10-10 | 412.00 | 432.00 | 386.00 | 410.00 | 392.08 | 2,639,000 |
| 2023-10-09 | 440.00 | 450.00 | 410.00 | 412.00 | 393.99 | 3,132,400 |
| 2023-10-06 | 392.00 | 440.00 | 390.00 | 434.00 | 415.03 | 7,836,500 |
| 2023-10-05 | 354.00 | 432.00 | 354.00 | 388.00 | 371.04 | 4,298,800 |
| 2023-10-04 | 360.00 | 360.00 | 322.00 | 358.00 | 342.35 | 3,421,000 |
| 2023-10-03 | 360.00 | 364.00 | 356.00 | 360.00 | 344.26 | 731,800 |
| 2023-10-02 | 368.00 | 368.00 | 358.00 | 358.00 | 342.35 | 915,800 |
| 2023-09-29 | 362.00 | 374.00 | 362.00 | 368.00 | 351.91 | 874,600 |
| 2023-09-27 | 358.00 | 380.00 | 354.00 | 360.00 | 344.26 | 2,281,800 |
| 2023-09-26 | 368.00 | 374.00 | 350.00 | 354.00 | 338.53 | 1,262,700 |
| 2023-09-25 | 360.00 | 382.00 | 346.00 | 370.00 | 353.83 | 3,223,500 |
| 2023-09-22 | 394.00 | 404.00 | 360.00 | 360.00 | 344.26 | 3,824,400 |
| 2023-09-21 | 406.00 | 420.00 | 394.00 | 394.00 | 376.78 | 1,612,800 |
| 2023-09-20 | 424.00 | 428.00 | 406.00 | 406.00 | 388.25 | 1,314,800 |
| 2023-09-19 | 410.00 | 428.00 | 410.00 | 420.00 | 401.64 | 1,813,000 |
| 2023-09-18 | 412.00 | 434.00 | 412.00 | 412.00 | 393.99 | 2,622,500 |
| 2023-09-15 | 396.00 | 452.00 | 390.00 | 412.00 | 393.99 | 8,319,400 |
| 2023-09-14 | 444.00 | 444.00 | 386.00 | 396.00 | 378.69 | 7,233,100 |
| 2023-09-13 | 468.00 | 472.00 | 442.00 | 446.00 | 426.50 | 3,445,000 |
| 2023-09-12 | 480.00 | 494.00 | 462.00 | 468.00 | 447.54 | 3,235,200 |
| 2023-09-11 | 478.00 | 486.00 | 464.00 | 484.00 | 462.84 | 3,425,100 |
| 2023-09-08 | 462.00 | 490.00 | 440.00 | 474.00 | 453.28 | 5,919,000 |
| 2023-09-07 | 492.00 | 498.00 | 456.00 | 462.00 | 441.81 | 6,305,300 |
| 2023-09-06 | 450.00 | 515.00 | 448.00 | 488.00 | 466.67 | 26,638,500 |
| 2023-09-05 | 378.00 | 468.00 | 378.00 | 446.00 | 426.50 | 34,679,500 |
| 2023-09-04 | 360.00 | 408.00 | 332.00 | 378.00 | 361.48 | 7,815,500 |
| 2023-09-01 | 380.00 | 390.00 | 360.00 | 360.00 | 344.26 | 5,634,300 |
| 2023-08-31 | 314.00 | 386.00 | 314.00 | 378.00 | 361.48 | 25,021,900 |
| 2023-08-30 | 302.00 | 328.00 | 298.00 | 310.00 | 296.45 | 4,614,700 |
| 2023-08-29 | 300.00 | 316.00 | 292.00 | 298.00 | 284.97 | 3,404,500 |
| 2023-08-28 | 294.00 | 300.00 | 290.00 | 298.00 | 284.97 | 1,059,400 |
| 2023-08-25 | 292.00 | 304.00 | 290.00 | 292.00 | 279.24 | 1,476,700 |
| 2023-08-24 | 300.00 | 308.00 | 288.00 | 292.00 | 279.24 | 2,132,400 |
| 2023-08-23 | 302.00 | 306.00 | 296.00 | 298.00 | 284.97 | 752,500 |
| 2023-08-22 | 294.00 | 304.00 | 280.00 | 302.00 | 288.80 | 1,722,000 |
| 2023-08-21 | 302.00 | 312.00 | 292.00 | 294.00 | 281.15 | 1,843,300 |
| 2023-08-18 | 324.00 | 324.00 | 300.00 | 302.00 | 288.80 | 4,929,300 |
| 2023-08-16 | 292.00 | 324.00 | 290.00 | 310.00 | 296.45 | 7,939,500 |
| 2023-08-15 | 308.00 | 308.00 | 292.00 | 294.00 | 281.15 | 3,003,800 |
| 2023-08-14 | 276.00 | 326.00 | 276.00 | 304.00 | 290.71 | 17,623,400 |
| 2023-08-11 | 288.00 | 288.00 | 270.00 | 276.00 | 263.94 | 2,163,900 |
| 2023-08-10 | 300.00 | 304.00 | 274.00 | 286.00 | 273.50 | 5,604,700 |
| 2023-08-09 | 324.00 | 346.00 | 300.00 | 300.00 | 286.89 | 24,193,000 |
| 2023-08-08 | 244.00 | 304.00 | 244.00 | 304.00 | 290.71 | 21,753,900 |
| 2023-08-07 | 240.00 | 246.00 | 234.00 | 244.00 | 233.33 | 2,540,800 |
| 2023-08-04 | 240.00 | 248.00 | 238.00 | 238.00 | 227.60 | 2,056,300 |
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.