Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 254.00 | 254.00 | 254.00 | 254.00 | 242.90 | 4,500 |
| 2022-11-01 | 254.00 | 254.00 | 254.00 | 254.00 | 242.90 | 3,800 |
| 2022-10-31 | 254.00 | 256.00 | 252.00 | 254.00 | 242.90 | 33,800 |
| 2022-10-28 | 254.00 | 254.00 | 254.00 | 254.00 | 242.90 | 100 |
| 2022-10-27 | 250.00 | 256.00 | 250.00 | 252.00 | 240.98 | 58,500 |
| 2022-10-26 | 250.00 | 250.00 | 248.00 | 250.00 | 239.07 | 181,300 |
| 2022-10-25 | 252.00 | 256.00 | 248.00 | 250.00 | 239.07 | 119,200 |
| 2022-10-24 | 250.00 | 258.00 | 250.00 | 252.00 | 240.98 | 16,500 |
| 2022-10-21 | 248.00 | 264.00 | 248.00 | 250.00 | 239.07 | 184,200 |
| 2022-10-20 | 252.00 | 252.00 | 246.00 | 252.00 | 240.98 | 19,900 |
| 2022-10-19 | 250.00 | 256.00 | 248.00 | 250.00 | 239.07 | 58,100 |
| 2022-10-18 | 252.00 | 254.00 | 250.00 | 250.00 | 239.07 | 23,900 |
| 2022-10-17 | 258.00 | 258.00 | 252.00 | 252.00 | 240.98 | 47,800 |
| 2022-10-14 | 264.00 | 264.00 | 258.00 | 260.00 | 248.64 | 13,400 |
| 2022-10-13 | 258.00 | 266.00 | 256.00 | 258.00 | 246.72 | 156,000 |
| 2022-10-12 | 262.00 | 264.00 | 252.00 | 258.00 | 246.72 | 187,000 |
| 2022-10-11 | 270.00 | 272.00 | 258.00 | 262.00 | 250.55 | 98,100 |
| 2022-10-10 | 254.00 | 268.00 | 254.00 | 268.00 | 256.29 | 108,800 |
| 2022-10-07 | 256.00 | 260.00 | 254.00 | 254.00 | 242.90 | 1,500 |
| 2022-10-06 | 256.00 | 258.00 | 254.00 | 256.00 | 244.81 | 54,500 |
| 2022-10-05 | 252.00 | 260.00 | 252.00 | 256.00 | 244.81 | 54,100 |
| 2022-10-04 | 250.00 | 254.00 | 250.00 | 252.00 | 240.98 | 98,800 |
| 2022-10-03 | 252.00 | 256.00 | 250.00 | 250.00 | 239.07 | 188,000 |
| 2022-09-30 | 254.00 | 264.00 | 252.00 | 256.00 | 244.81 | 148,000 |
| 2022-09-29 | 252.00 | 268.00 | 250.00 | 258.00 | 246.72 | 321,900 |
| 2022-09-28 | 260.00 | 260.00 | 250.00 | 252.00 | 240.98 | 63,100 |
| 2022-09-27 | 254.00 | 262.00 | 252.00 | 260.00 | 248.64 | 140,800 |
| 2022-09-26 | 258.00 | 258.00 | 252.00 | 254.00 | 242.90 | 169,200 |
| 2022-09-23 | 258.00 | 266.00 | 254.00 | 258.00 | 246.72 | 438,700 |
| 2022-09-22 | 262.00 | 270.00 | 254.00 | 258.00 | 246.72 | 618,200 |
| 2022-09-21 | 266.00 | 272.00 | 256.00 | 262.00 | 250.55 | 357,600 |
| 2022-09-20 | 252.00 | 298.00 | 252.00 | 266.00 | 254.37 | 5,751,200 |
| 2022-09-19 | 256.00 | 320.00 | 240.00 | 252.00 | 240.98 | 9,070,000 |
| 2022-09-16 | 268.00 | 270.00 | 254.00 | 256.00 | 244.81 | 13,000 |
| 2022-09-15 | 256.00 | 272.00 | 254.00 | 254.00 | 242.90 | 126,600 |
| 2022-09-14 | 258.00 | 260.00 | 256.00 | 256.00 | 244.81 | 14,500 |
| 2022-09-13 | 254.00 | 258.00 | 254.00 | 258.00 | 246.72 | 23,700 |
| 2022-09-12 | 256.00 | 256.00 | 254.00 | 254.00 | 242.90 | 1,400 |
| 2022-09-09 | 262.00 | 262.00 | 256.00 | 256.00 | 244.81 | 59,900 |
| 2022-09-08 | 258.00 | 262.00 | 256.00 | 262.00 | 250.55 | 51,300 |
| 2022-09-07 | 260.00 | 260.00 | 258.00 | 258.00 | 246.72 | 54,500 |
| 2022-09-06 | 256.00 | 260.00 | 256.00 | 260.00 | 248.64 | 12,700 |
| 2022-09-05 | 258.00 | 262.00 | 258.00 | 262.00 | 250.55 | 32,900 |
| 2022-09-02 | 260.00 | 262.00 | 256.00 | 258.00 | 246.72 | 4,900 |
| 2022-09-01 | 262.00 | 262.00 | 254.00 | 258.00 | 246.72 | 242,400 |
| 2022-08-31 | 256.00 | 260.00 | 254.00 | 260.00 | 248.64 | 237,100 |
| 2022-08-30 | 252.00 | 258.00 | 252.00 | 256.00 | 244.81 | 27,200 |
| 2022-08-29 | 258.00 | 258.00 | 252.00 | 256.00 | 244.81 | 123,200 |
| 2022-08-26 | 258.00 | 258.00 | 254.00 | 258.00 | 246.72 | 36,700 |
| 2022-08-25 | 252.00 | 268.00 | 250.00 | 258.00 | 246.72 | 370,200 |
| 2022-08-24 | 256.00 | 260.00 | 256.00 | 256.00 | 244.81 | 13,800 |
| 2022-08-23 | 256.00 | 258.00 | 256.00 | 258.00 | 246.72 | 19,000 |
| 2022-08-22 | 258.00 | 260.00 | 254.00 | 256.00 | 244.81 | 149,500 |
| 2022-08-19 | 256.00 | 258.00 | 250.00 | 258.00 | 246.72 | 66,600 |
| 2022-08-18 | 246.00 | 256.00 | 246.00 | 254.00 | 242.90 | 309,000 |
| 2022-08-16 | 250.00 | 256.00 | 246.00 | 246.00 | 235.25 | 57,300 |
| 2022-08-15 | 252.00 | 260.00 | 250.00 | 250.00 | 239.07 | 334,700 |
| 2022-08-12 | 252.00 | 256.00 | 250.00 | 252.00 | 240.98 | 47,100 |
| 2022-08-11 | 252.00 | 260.00 | 250.00 | 256.00 | 244.81 | 58,100 |
| 2022-08-10 | 258.00 | 258.00 | 244.00 | 252.00 | 240.98 | 73,400 |
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.