Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 230.00 | 244.00 | 228.00 | 238.00 | 227.60 | 2,199,900 |
| 2023-08-02 | 228.00 | 242.00 | 216.00 | 230.00 | 219.95 | 4,353,600 |
| 2023-08-01 | 228.00 | 236.00 | 212.00 | 228.00 | 218.03 | 5,005,700 |
| 2023-07-31 | 199.00 | 264.00 | 197.00 | 226.00 | 216.12 | 25,037,000 |
| 2023-07-28 | 196.00 | 200.00 | 193.00 | 196.00 | 187.43 | 105,500 |
| 2023-07-27 | 195.00 | 199.00 | 192.00 | 196.00 | 187.43 | 208,200 |
| 2023-07-26 | 202.00 | 202.00 | 190.00 | 192.00 | 183.61 | 727,000 |
| 2023-07-25 | 208.00 | 208.00 | 198.00 | 202.00 | 193.17 | 179,900 |
| 2023-07-24 | 190.00 | 210.00 | 190.00 | 199.00 | 190.30 | 598,700 |
| 2023-07-21 | 191.00 | 197.00 | 187.00 | 190.00 | 181.69 | 138,000 |
| 2023-07-20 | 198.00 | 202.00 | 187.00 | 192.00 | 183.61 | 732,400 |
| 2023-07-18 | 202.00 | 204.00 | 197.00 | 197.00 | 188.39 | 156,200 |
| 2023-07-17 | 193.00 | 204.00 | 192.00 | 202.00 | 193.17 | 389,100 |
| 2023-07-14 | 192.00 | 196.00 | 188.00 | 192.00 | 183.61 | 291,500 |
| 2023-07-13 | 199.00 | 200.00 | 190.00 | 192.00 | 183.61 | 498,100 |
| 2023-07-12 | 204.00 | 206.00 | 198.00 | 200.00 | 191.26 | 177,600 |
| 2023-07-11 | 204.00 | 208.00 | 199.00 | 206.00 | 197.00 | 325,500 |
| 2023-07-10 | 210.00 | 212.00 | 204.00 | 206.00 | 197.00 | 416,800 |
| 2023-07-07 | 212.00 | 214.00 | 204.00 | 210.00 | 200.82 | 512,600 |
| 2023-07-06 | 214.00 | 216.00 | 210.00 | 214.00 | 204.65 | 218,000 |
| 2023-07-05 | 208.00 | 216.00 | 202.00 | 214.00 | 204.65 | 1,331,800 |
| 2023-07-04 | 212.00 | 216.00 | 202.00 | 210.00 | 200.82 | 253,200 |
| 2023-07-03 | 212.00 | 222.00 | 196.00 | 210.00 | 200.82 | 1,913,700 |
| 2023-06-27 | 194.00 | 220.00 | 194.00 | 210.00 | 200.82 | 1,976,400 |
| 2023-06-26 | 195.00 | 200.00 | 192.00 | 193.00 | 184.56 | 295,900 |
| 2023-06-23 | 187.00 | 202.00 | 180.00 | 195.00 | 186.48 | 1,147,000 |
| 2023-06-22 | 200.00 | 200.00 | 187.00 | 187.00 | 178.83 | 1,163,900 |
| 2023-06-21 | 199.00 | 212.00 | 196.00 | 202.00 | 193.17 | 1,388,200 |
| 2023-06-20 | 193.00 | 250.00 | 193.00 | 198.00 | 189.35 | 13,159,700 |
| 2023-06-19 | 178.00 | 200.00 | 178.00 | 193.00 | 184.56 | 1,316,100 |
| 2023-06-16 | 185.00 | 185.00 | 175.00 | 182.00 | 174.04 | 610,900 |
| 2023-06-15 | 189.00 | 190.00 | 170.00 | 184.00 | 175.96 | 961,900 |
| 2023-06-14 | 152.00 | 198.00 | 152.00 | 187.00 | 178.83 | 8,412,100 |
| 2023-06-13 | 151.00 | 154.00 | 149.00 | 152.00 | 145.36 | 259,300 |
| 2023-06-12 | 155.00 | 155.00 | 147.00 | 150.00 | 143.44 | 733,000 |
| 2023-06-09 | 170.00 | 173.00 | 154.00 | 155.00 | 148.22 | 982,700 |
| 2023-06-08 | 159.00 | 172.00 | 155.00 | 170.00 | 162.57 | 1,783,200 |
| 2023-06-07 | 140.00 | 179.00 | 138.00 | 157.00 | 150.14 | 4,474,100 |
| 2023-06-06 | 148.00 | 148.00 | 136.00 | 136.00 | 130.06 | 237,200 |
| 2023-06-05 | 147.00 | 148.00 | 145.00 | 148.00 | 141.53 | 60,000 |
| 2023-05-31 | 147.00 | 147.00 | 143.00 | 146.00 | 139.62 | 164,900 |
| 2023-05-30 | 145.00 | 147.00 | 143.00 | 147.00 | 140.57 | 77,900 |
| 2023-05-29 | 146.00 | 146.00 | 141.00 | 145.00 | 138.66 | 79,600 |
| 2023-05-26 | 147.00 | 148.00 | 135.00 | 146.00 | 139.62 | 647,500 |
| 2023-05-25 | 147.00 | 147.00 | 143.00 | 145.00 | 138.66 | 65,400 |
| 2023-05-24 | 144.00 | 148.00 | 142.00 | 145.00 | 138.66 | 63,400 |
| 2023-05-23 | 142.00 | 147.00 | 142.00 | 144.00 | 137.71 | 141,200 |
| 2023-05-22 | 132.00 | 142.00 | 132.00 | 139.00 | 132.92 | 361,500 |
| 2023-05-19 | 137.00 | 138.00 | 129.00 | 134.00 | 128.14 | 1,446,500 |
| 2023-05-17 | 145.00 | 148.00 | 138.00 | 138.00 | 131.97 | 2,469,700 |
| 2023-05-16 | 141.00 | 154.00 | 140.00 | 148.00 | 141.53 | 2,438,700 |
| 2023-05-15 | 150.00 | 159.00 | 140.00 | 150.00 | 143.44 | 1,893,600 |
| 2023-05-12 | 143.00 | 159.00 | 140.00 | 150.00 | 143.44 | 555,600 |
| 2023-05-11 | 144.00 | 146.00 | 141.00 | 146.00 | 139.62 | 240,300 |
| 2023-05-10 | 137.00 | 146.00 | 135.00 | 144.00 | 137.71 | 447,500 |
| 2023-05-09 | 135.00 | 137.00 | 131.00 | 137.00 | 131.01 | 69,000 |
| 2023-05-08 | 132.00 | 138.00 | 130.00 | 135.00 | 129.10 | 128,100 |
| 2023-05-05 | 133.00 | 137.00 | 128.00 | 134.00 | 128.14 | 326,200 |
| 2023-05-04 | 136.00 | 137.00 | 134.00 | 134.00 | 128.14 | 214,500 |
| 2023-05-03 | 133.00 | 140.00 | 132.00 | 136.00 | 130.06 | 407,100 |
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.