Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 199.00 | 200.00 | 198.00 | 199.00 | 190.30 | 59,700 |
| 2023-01-25 | 193.00 | 198.00 | 192.00 | 198.00 | 189.35 | 37,900 |
| 2023-01-24 | 188.00 | 194.00 | 187.00 | 193.00 | 184.56 | 123,100 |
| 2023-01-20 | 190.00 | 193.00 | 180.00 | 188.00 | 179.78 | 173,100 |
| 2023-01-19 | 208.00 | 212.00 | 190.00 | 190.00 | 181.69 | 1,345,200 |
| 2023-01-18 | 212.00 | 218.00 | 204.00 | 204.00 | 195.08 | 330,700 |
| 2023-01-17 | 218.00 | 218.00 | 212.00 | 218.00 | 208.47 | 7,000 |
| 2023-01-16 | 216.00 | 224.00 | 216.00 | 218.00 | 208.47 | 64,500 |
| 2023-01-13 | 218.00 | 218.00 | 214.00 | 216.00 | 206.56 | 61,500 |
| 2023-01-12 | 214.00 | 218.00 | 214.00 | 216.00 | 206.56 | 800 |
| 2023-01-11 | 218.00 | 218.00 | 216.00 | 216.00 | 206.56 | 70,700 |
| 2023-01-10 | 216.00 | 218.00 | 214.00 | 218.00 | 208.47 | 30,900 |
| 2023-01-09 | 214.00 | 240.00 | 214.00 | 216.00 | 206.56 | 73,800 |
| 2023-01-06 | 210.00 | 214.00 | 210.00 | 214.00 | 204.65 | 15,600 |
| 2023-01-05 | 222.00 | 222.00 | 208.00 | 210.00 | 200.82 | 29,700 |
| 2023-01-04 | 214.00 | 216.00 | 208.00 | 212.00 | 202.73 | 83,100 |
| 2023-01-03 | 210.00 | 212.00 | 208.00 | 212.00 | 202.73 | 24,700 |
| 2023-01-02 | 208.00 | 212.00 | 206.00 | 208.00 | 198.91 | 31,000 |
| 2022-12-30 | 212.00 | 212.00 | 204.00 | 208.00 | 198.91 | 116,100 |
| 2022-12-29 | 224.00 | 226.00 | 204.00 | 212.00 | 202.73 | 933,800 |
| 2022-12-28 | 230.00 | 230.00 | 218.00 | 218.00 | 208.47 | 1,158,700 |
| 2022-12-27 | 228.00 | 236.00 | 228.00 | 234.00 | 223.77 | 72,900 |
| 2022-12-26 | 228.00 | 230.00 | 222.00 | 228.00 | 218.03 | 32,800 |
| 2022-12-23 | 226.00 | 228.00 | 222.00 | 226.00 | 216.12 | 7,800 |
| 2022-12-22 | 234.00 | 234.00 | 218.00 | 226.00 | 216.12 | 767,800 |
| 2022-12-21 | 254.00 | 254.00 | 234.00 | 234.00 | 223.77 | 985,600 |
| 2022-12-20 | 246.00 | 256.00 | 246.00 | 250.00 | 239.07 | 22,500 |
| 2022-12-19 | 256.00 | 256.00 | 240.00 | 246.00 | 235.25 | 77,600 |
| 2022-12-16 | 264.00 | 264.00 | 250.00 | 256.00 | 244.81 | 50,600 |
| 2022-12-15 | 250.00 | 260.00 | 250.00 | 260.00 | 248.64 | 37,300 |
| 2022-12-14 | 254.00 | 254.00 | 248.00 | 250.00 | 239.07 | 3,300 |
| 2022-12-13 | 258.00 | 258.00 | 252.00 | 254.00 | 242.90 | 500 |
| 2022-12-12 | 254.00 | 254.00 | 248.00 | 252.00 | 240.98 | 29,600 |
| 2022-12-09 | 254.00 | 254.00 | 250.00 | 252.00 | 240.98 | 17,100 |
| 2022-12-08 | 256.00 | 256.00 | 250.00 | 254.00 | 242.90 | 52,500 |
| 2022-12-07 | 254.00 | 256.00 | 252.00 | 256.00 | 244.81 | 31,300 |
| 2022-12-06 | 262.00 | 262.00 | 248.00 | 254.00 | 242.90 | 187,700 |
| 2022-12-05 | 254.00 | 268.00 | 254.00 | 260.00 | 248.64 | 160,400 |
| 2022-12-02 | 260.00 | 260.00 | 252.00 | 254.00 | 242.90 | 16,900 |
| 2022-12-01 | 258.00 | 268.00 | 254.00 | 260.00 | 248.64 | 45,000 |
| 2022-11-30 | 262.00 | 262.00 | 256.00 | 258.00 | 246.72 | 53,100 |
| 2022-11-29 | 270.00 | 270.00 | 260.00 | 266.00 | 254.37 | 50,100 |
| 2022-11-28 | 262.00 | 270.00 | 260.00 | 270.00 | 258.20 | 30,400 |
| 2022-11-25 | 266.00 | 272.00 | 262.00 | 272.00 | 260.11 | 176,600 |
| 2022-11-24 | 262.00 | 270.00 | 258.00 | 266.00 | 254.37 | 38,900 |
| 2022-11-23 | 270.00 | 270.00 | 262.00 | 262.00 | 250.55 | 113,400 |
| 2022-11-22 | 268.00 | 274.00 | 266.00 | 270.00 | 258.20 | 89,600 |
| 2022-11-21 | 262.00 | 274.00 | 262.00 | 266.00 | 254.37 | 160,500 |
| 2022-11-18 | 272.00 | 276.00 | 254.00 | 258.00 | 246.72 | 678,800 |
| 2022-11-17 | 284.00 | 284.00 | 268.00 | 272.00 | 260.11 | 109,800 |
| 2022-11-16 | 260.00 | 286.00 | 260.00 | 278.00 | 265.85 | 1,180,200 |
| 2022-11-15 | 258.00 | 260.00 | 250.00 | 260.00 | 248.64 | 83,700 |
| 2022-11-14 | 254.00 | 258.00 | 250.00 | 258.00 | 246.72 | 19,100 |
| 2022-11-11 | 252.00 | 256.00 | 248.00 | 252.00 | 240.98 | 101,400 |
| 2022-11-10 | 250.00 | 258.00 | 250.00 | 258.00 | 246.72 | 14,800 |
| 2022-11-09 | 252.00 | 252.00 | 240.00 | 250.00 | 239.07 | 1,345,200 |
| 2022-11-08 | 256.00 | 258.00 | 254.00 | 258.00 | 246.72 | 6,500 |
| 2022-11-07 | 258.00 | 258.00 | 252.00 | 256.00 | 244.81 | 22,300 |
| 2022-11-04 | 254.00 | 260.00 | 250.00 | 258.00 | 246.72 | 32,500 |
| 2022-11-03 | 254.00 | 258.00 | 250.00 | 250.00 | 239.07 | 59,400 |
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.