Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 256.00 | 260.00 | 252.00 | 260.00 | 248.64 | 79,000 |
| 2022-08-08 | 274.00 | 276.00 | 258.00 | 258.00 | 246.72 | 541,500 |
| 2022-08-05 | 238.00 | 286.00 | 234.00 | 276.00 | 263.94 | 323,900 |
| 2022-08-04 | 238.00 | 238.00 | 238.00 | 238.00 | 227.60 | 14,700 |
| 2022-08-03 | 238.00 | 248.00 | 236.00 | 238.00 | 227.60 | 52,800 |
| 2022-08-02 | 238.00 | 238.00 | 230.00 | 238.00 | 227.60 | 9,800 |
| 2022-08-01 | 242.00 | 242.00 | 234.00 | 238.00 | 227.60 | 86,100 |
| 2022-07-29 | 238.00 | 242.00 | 234.00 | 234.00 | 223.77 | 63,900 |
| 2022-07-28 | 230.00 | 240.00 | 230.00 | 232.00 | 221.86 | 55,600 |
| 2022-07-27 | 244.00 | 246.00 | 224.00 | 230.00 | 219.95 | 1,200,500 |
| 2022-07-26 | 260.00 | 268.00 | 240.00 | 240.00 | 229.51 | 814,500 |
| 2022-07-25 | 258.00 | 262.00 | 254.00 | 258.00 | 246.72 | 56,300 |
| 2022-07-22 | 260.00 | 260.00 | 254.00 | 258.00 | 246.72 | 10,300 |
| 2022-07-21 | 252.00 | 260.00 | 250.00 | 260.00 | 248.64 | 39,900 |
| 2022-07-20 | 256.00 | 260.00 | 252.00 | 258.00 | 246.72 | 53,000 |
| 2022-07-19 | 254.00 | 258.00 | 248.00 | 250.00 | 239.07 | 40,100 |
| 2022-07-18 | 254.00 | 254.00 | 244.00 | 254.00 | 242.90 | 30,200 |
| 2022-07-15 | 262.00 | 262.00 | 242.00 | 254.00 | 242.90 | 35,300 |
| 2022-07-14 | 252.00 | 254.00 | 244.00 | 244.00 | 233.33 | 25,600 |
| 2022-07-13 | 252.00 | 268.00 | 244.00 | 254.00 | 242.90 | 6,500 |
| 2022-07-12 | 246.00 | 256.00 | 246.00 | 252.00 | 240.98 | 37,400 |
| 2022-07-11 | 250.00 | 250.00 | 242.00 | 246.00 | 235.25 | 7,400 |
| 2022-07-08 | 254.00 | 256.00 | 250.00 | 250.00 | 239.07 | 28,700 |
| 2022-07-07 | 260.00 | 264.00 | 250.00 | 254.00 | 242.90 | 15,300 |
| 2022-07-06 | 252.00 | 266.00 | 250.00 | 260.00 | 248.64 | 24,500 |
| 2022-07-05 | 238.00 | 268.00 | 236.00 | 258.00 | 246.72 | 163,200 |
| 2022-07-04 | 230.00 | 240.00 | 226.00 | 238.00 | 227.60 | 65,600 |
| 2022-07-01 | 236.00 | 244.00 | 230.00 | 230.00 | 219.95 | 146,900 |
| 2022-06-30 | 236.00 | 244.00 | 230.00 | 236.00 | 225.68 | 62,100 |
| 2022-06-29 | 246.00 | 246.00 | 228.00 | 234.00 | 223.77 | 850,800 |
| 2022-06-28 | 264.00 | 264.00 | 244.00 | 244.00 | 233.33 | 985,500 |
| 2022-06-27 | 290.00 | 290.00 | 262.00 | 262.00 | 250.55 | 510,700 |
| 2022-06-24 | 280.00 | 280.00 | 280.00 | 280.00 | 267.76 | 6,700 |
| 2022-06-23 | 270.00 | 280.00 | 270.00 | 280.00 | 267.76 | 195,900 |
| 2022-06-22 | 270.00 | 298.00 | 270.00 | 270.00 | 258.20 | 547,700 |
| 2022-06-21 | 294.00 | 294.00 | 282.00 | 290.00 | 277.32 | 15,400 |
| 2022-06-20 | 306.00 | 306.00 | 294.00 | 294.00 | 281.15 | 19,200 |
| 2022-06-17 | 304.00 | 304.00 | 294.00 | 294.00 | 281.15 | 6,400 |
| 2022-06-16 | 290.00 | 346.00 | 286.00 | 304.00 | 290.71 | 102,300 |
| 2022-06-15 | 298.00 | 298.00 | 290.00 | 290.00 | 277.32 | 4,600 |
| 2022-06-14 | 300.00 | 300.00 | 298.00 | 298.00 | 284.97 | 2,200 |
| 2022-06-13 | 302.00 | 308.00 | 296.00 | 296.00 | 283.06 | 88,900 |
| 2022-06-10 | 308.00 | 310.00 | 300.00 | 308.00 | 294.54 | 23,900 |
| 2022-06-09 | 304.00 | 312.00 | 296.00 | 310.00 | 296.45 | 186,700 |
| 2022-06-08 | 306.00 | 310.00 | 304.00 | 306.00 | 292.62 | 34,700 |
| 2022-06-07 | 302.00 | 320.00 | 302.00 | 306.00 | 292.62 | 147,500 |
| 2022-06-06 | 288.00 | 302.00 | 286.00 | 302.00 | 288.80 | 221,600 |
| 2022-06-03 | 290.00 | 294.00 | 288.00 | 288.00 | 275.41 | 15,500 |
| 2022-06-02 | 298.00 | 298.00 | 288.00 | 290.00 | 277.32 | 22,200 |
| 2022-05-31 | 312.00 | 312.00 | 294.00 | 294.00 | 281.15 | 99,800 |
| 2022-05-30 | 300.00 | 316.00 | 284.00 | 312.00 | 298.36 | 327,600 |
| 2022-05-27 | 282.00 | 300.00 | 274.00 | 300.00 | 286.89 | 63,500 |
| 2022-05-25 | 286.00 | 288.00 | 282.00 | 282.00 | 269.67 | 22,100 |
| 2022-05-24 | 282.00 | 286.00 | 278.00 | 286.00 | 273.50 | 9,200 |
| 2022-05-23 | 276.00 | 284.00 | 276.00 | 280.00 | 267.76 | 5,700 |
| 2022-05-20 | 274.00 | 280.00 | 274.00 | 276.00 | 263.94 | 9,300 |
| 2022-05-19 | 274.00 | 286.00 | 268.00 | 274.00 | 262.02 | 30,700 |
| 2022-05-18 | 276.00 | 280.00 | 268.00 | 278.00 | 265.85 | 82,600 |
| 2022-05-17 | 290.00 | 290.00 | 270.00 | 276.00 | 263.94 | 182,400 |
| 2022-05-13 | 276.00 | 292.00 | 272.00 | 290.00 | 277.32 | 21,900 |
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.