Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 127.00 | 133.00 | 127.00 | 133.00 | 127.19 | 1,016,800 |
| 2023-04-28 | 127.00 | 129.00 | 127.00 | 127.00 | 121.45 | 291,200 |
| 2023-04-27 | 131.00 | 141.00 | 125.00 | 127.00 | 121.45 | 145,300 |
| 2023-04-26 | 126.00 | 131.00 | 124.00 | 127.00 | 121.45 | 94,000 |
| 2023-04-18 | 126.00 | 130.00 | 120.00 | 125.00 | 119.54 | 88,200 |
| 2023-04-17 | 130.00 | 130.00 | 118.00 | 124.00 | 118.58 | 187,800 |
| 2023-04-14 | 129.00 | 129.00 | 120.00 | 123.00 | 117.62 | 1,850,100 |
| 2023-04-13 | 135.00 | 135.00 | 126.00 | 128.00 | 122.41 | 678,600 |
| 2023-04-12 | 135.00 | 135.00 | 130.00 | 135.00 | 129.10 | 86,000 |
| 2023-04-11 | 131.00 | 137.00 | 130.00 | 135.00 | 129.10 | 288,600 |
| 2023-04-10 | 135.00 | 135.00 | 128.00 | 130.00 | 124.32 | 468,000 |
| 2023-04-06 | 128.00 | 137.00 | 128.00 | 135.00 | 129.10 | 562,800 |
| 2023-04-05 | 130.00 | 131.00 | 125.00 | 128.00 | 122.41 | 551,000 |
| 2023-04-04 | 136.00 | 139.00 | 127.00 | 130.00 | 124.32 | 1,316,400 |
| 2023-04-03 | 146.00 | 146.00 | 136.00 | 136.00 | 130.06 | 2,003,200 |
| 2023-03-31 | 144.00 | 150.00 | 139.00 | 146.00 | 139.62 | 456,900 |
| 2023-03-30 | 154.00 | 154.00 | 144.00 | 144.00 | 137.71 | 1,014,200 |
| 2023-03-29 | 153.00 | 154.00 | 150.00 | 154.00 | 147.27 | 226,600 |
| 2023-03-28 | 149.00 | 154.00 | 147.00 | 153.00 | 146.31 | 182,000 |
| 2023-03-27 | 158.00 | 158.00 | 147.00 | 150.00 | 143.44 | 2,107,300 |
| 2023-03-24 | 228.00 | 228.00 | 158.00 | 158.00 | 151.09 | 1,235,700 |
| 2023-03-21 | 171.00 | 172.00 | 163.00 | 169.00 | 161.61 | 385,900 |
| 2023-03-20 | 176.00 | 176.00 | 175.00 | 175.00 | 167.35 | 25,000 |
| 2023-03-17 | 171.00 | 184.00 | 171.00 | 177.00 | 169.26 | 91,100 |
| 2023-03-16 | 170.00 | 179.00 | 170.00 | 171.00 | 163.53 | 64,300 |
| 2023-03-15 | 178.00 | 180.00 | 169.00 | 172.00 | 164.48 | 23,200 |
| 2023-03-14 | 175.00 | 179.00 | 173.00 | 173.00 | 165.44 | 38,900 |
| 2023-03-13 | 184.00 | 184.00 | 175.00 | 180.00 | 172.13 | 14,900 |
| 2023-03-10 | 177.00 | 185.00 | 175.00 | 185.00 | 176.91 | 51,800 |
| 2023-03-09 | 175.00 | 184.00 | 175.00 | 177.00 | 169.26 | 170,600 |
| 2023-03-08 | 178.00 | 180.00 | 172.00 | 175.00 | 167.35 | 129,500 |
| 2023-03-07 | 180.00 | 184.00 | 170.00 | 178.00 | 170.22 | 402,300 |
| 2023-03-06 | 180.00 | 189.00 | 180.00 | 180.00 | 172.13 | 290,000 |
| 2023-03-03 | 185.00 | 189.00 | 178.00 | 180.00 | 172.13 | 873,200 |
| 2023-03-02 | 198.00 | 202.00 | 185.00 | 185.00 | 176.91 | 1,327,000 |
| 2023-03-01 | 190.00 | 200.00 | 190.00 | 198.00 | 189.35 | 358,700 |
| 2023-02-28 | 190.00 | 191.00 | 188.00 | 189.00 | 180.74 | 256,900 |
| 2023-02-27 | 188.00 | 195.00 | 186.00 | 190.00 | 181.69 | 89,600 |
| 2023-02-24 | 198.00 | 199.00 | 186.00 | 190.00 | 181.69 | 1,930,700 |
| 2023-02-23 | 199.00 | 204.00 | 199.00 | 200.00 | 191.26 | 122,300 |
| 2023-02-22 | 198.00 | 204.00 | 197.00 | 199.00 | 190.30 | 35,600 |
| 2023-02-21 | 198.00 | 200.00 | 198.00 | 198.00 | 189.35 | 36,000 |
| 2023-02-20 | 200.00 | 200.00 | 197.00 | 200.00 | 191.26 | 30,800 |
| 2023-02-17 | 199.00 | 200.00 | 191.00 | 200.00 | 191.26 | 31,600 |
| 2023-02-16 | 200.00 | 200.00 | 196.00 | 200.00 | 191.26 | 31,000 |
| 2023-02-15 | 200.00 | 200.00 | 196.00 | 200.00 | 191.26 | 10,800 |
| 2023-02-14 | 199.00 | 200.00 | 199.00 | 200.00 | 191.26 | 95,000 |
| 2023-02-13 | 198.00 | 200.00 | 196.00 | 199.00 | 190.30 | 1,000 |
| 2023-02-10 | 195.00 | 200.00 | 195.00 | 195.00 | 186.48 | 14,800 |
| 2023-02-09 | 198.00 | 200.00 | 190.00 | 200.00 | 191.26 | 244,900 |
| 2023-02-08 | 200.00 | 230.00 | 195.00 | 198.00 | 189.35 | 374,800 |
| 2023-02-07 | 200.00 | 200.00 | 199.00 | 200.00 | 191.26 | 8,300 |
| 2023-02-06 | 199.00 | 200.00 | 199.00 | 199.00 | 190.30 | 51,800 |
| 2023-02-03 | 198.00 | 200.00 | 198.00 | 199.00 | 190.30 | 46,100 |
| 2023-02-02 | 199.00 | 200.00 | 199.00 | 199.00 | 190.30 | 64,400 |
| 2023-02-01 | 200.00 | 200.00 | 199.00 | 200.00 | 191.26 | 36,000 |
| 2023-01-31 | 199.00 | 200.00 | 199.00 | 200.00 | 191.26 | 16,400 |
| 2023-01-30 | 199.00 | 210.00 | 199.00 | 200.00 | 191.26 | 37,300 |
| 2023-01-27 | 199.00 | 200.00 | 199.00 | 199.00 | 190.30 | 11,400 |
| 2023-01-26 | 199.00 | 200.00 | 198.00 | 199.00 | 190.30 | 59,700 |
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.