Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 284.00 | 284.00 | 276.00 | 276.00 | 263.94 | 36,800 |
| 2022-05-11 | 284.00 | 286.00 | 272.00 | 286.00 | 273.50 | 19,600 |
| 2022-05-10 | 284.00 | 284.00 | 270.00 | 284.00 | 271.59 | 130,200 |
| 2022-05-09 | 290.00 | 300.00 | 270.00 | 272.00 | 260.11 | 230,400 |
| 2022-04-28 | 290.00 | 294.00 | 288.00 | 290.00 | 277.32 | 43,400 |
| 2022-04-27 | 288.00 | 290.00 | 284.00 | 290.00 | 277.32 | 19,400 |
| 2022-04-26 | 286.00 | 294.00 | 276.00 | 288.00 | 275.41 | 80,900 |
| 2022-04-25 | 290.00 | 290.00 | 286.00 | 286.00 | 273.50 | 119,300 |
| 2022-04-22 | 282.00 | 294.00 | 282.00 | 290.00 | 277.32 | 40,500 |
| 2022-04-21 | 294.00 | 310.00 | 278.00 | 282.00 | 269.67 | 572,700 |
| 2022-04-20 | 298.00 | 298.00 | 290.00 | 296.00 | 283.06 | 62,000 |
| 2022-04-19 | 308.00 | 318.00 | 288.00 | 296.00 | 283.06 | 615,300 |
| 2022-04-18 | 296.00 | 308.00 | 296.00 | 308.00 | 294.54 | 49,600 |
| 2022-04-14 | 298.00 | 324.00 | 296.00 | 296.00 | 283.06 | 103,200 |
| 2022-04-13 | 298.00 | 306.00 | 292.00 | 298.00 | 284.97 | 180,300 |
| 2022-04-12 | 310.00 | 310.00 | 294.00 | 294.00 | 281.15 | 406,200 |
| 2022-04-11 | 316.00 | 316.00 | 294.00 | 316.00 | 302.19 | 578,800 |
| 2022-04-08 | 312.00 | 316.00 | 310.00 | 316.00 | 302.19 | 72,700 |
| 2022-04-07 | 314.00 | 330.00 | 312.00 | 312.00 | 298.36 | 62,900 |
| 2022-04-06 | 312.00 | 316.00 | 310.00 | 314.00 | 300.27 | 60,300 |
| 2022-04-05 | 318.00 | 322.00 | 304.00 | 310.00 | 296.45 | 297,100 |
| 2022-04-04 | 348.00 | 348.00 | 310.00 | 326.00 | 311.75 | 540,800 |
| 2022-04-01 | 340.00 | 348.00 | 328.00 | 332.00 | 317.49 | 84,700 |
| 2022-03-31 | 326.00 | 334.00 | 326.00 | 328.00 | 313.66 | 44,000 |
| 2022-03-30 | 350.00 | 350.00 | 324.00 | 326.00 | 311.75 | 427,000 |
| 2022-03-29 | 356.00 | 372.00 | 340.00 | 348.00 | 332.79 | 226,100 |
| 2022-03-28 | 378.00 | 378.00 | 352.00 | 352.00 | 336.61 | 443,700 |
| 2022-03-25 | 378.00 | 378.00 | 374.00 | 378.00 | 361.48 | 36,700 |
| 2022-03-24 | 380.00 | 380.00 | 372.00 | 376.00 | 359.56 | 40,100 |
| 2022-03-23 | 404.00 | 404.00 | 376.00 | 376.00 | 359.56 | 302,100 |
| 2022-03-22 | 384.00 | 406.00 | 378.00 | 404.00 | 386.34 | 38,400 |
| 2022-03-21 | 390.00 | 396.00 | 384.00 | 396.00 | 378.69 | 14,700 |
| 2022-03-18 | 392.00 | 400.00 | 368.00 | 392.00 | 374.87 | 44,300 |
| 2022-03-17 | 376.00 | 392.00 | 376.00 | 392.00 | 374.87 | 10,400 |
| 2022-03-16 | 390.00 | 390.00 | 380.00 | 388.00 | 371.04 | 29,000 |
| 2022-03-15 | 392.00 | 392.00 | 374.00 | 390.00 | 372.95 | 5,400 |
| 2022-03-14 | 390.00 | 390.00 | 372.00 | 386.00 | 369.13 | 27,800 |
| 2022-03-11 | 372.00 | 390.00 | 352.00 | 390.00 | 372.95 | 196,400 |
| 2022-03-10 | 372.00 | 378.00 | 372.00 | 372.00 | 355.74 | 32,700 |
| 2022-03-09 | 362.00 | 372.00 | 362.00 | 372.00 | 355.74 | 18,800 |
| 2022-03-08 | 376.00 | 392.00 | 360.00 | 360.00 | 344.26 | 183,700 |
| 2022-03-07 | 372.00 | 380.00 | 372.00 | 376.00 | 359.56 | 66,700 |
| 2022-03-04 | 380.00 | 386.00 | 370.00 | 378.00 | 361.48 | 73,600 |
| 2022-03-02 | 384.00 | 398.00 | 380.00 | 384.00 | 367.21 | 27,000 |
| 2022-03-01 | 396.00 | 396.00 | 384.00 | 384.00 | 367.21 | 2,400 |
| 2022-02-25 | 394.00 | 394.00 | 380.00 | 380.00 | 363.39 | 41,100 |
| 2022-02-24 | 410.00 | 410.00 | 386.00 | 394.00 | 376.78 | 91,200 |
| 2022-02-23 | 394.00 | 410.00 | 380.00 | 410.00 | 392.08 | 158,500 |
| 2022-02-22 | 386.00 | 406.00 | 386.00 | 394.00 | 376.78 | 202,900 |
| 2022-02-21 | 398.00 | 406.00 | 380.00 | 406.00 | 388.25 | 168,200 |
| 2022-02-18 | 408.00 | 410.00 | 390.00 | 400.00 | 382.52 | 171,600 |
| 2022-02-17 | 404.00 | 404.00 | 394.00 | 394.00 | 376.78 | 18,900 |
| 2022-02-16 | 412.00 | 412.00 | 394.00 | 406.00 | 388.25 | 17,700 |
| 2022-02-15 | 392.00 | 414.00 | 388.00 | 414.00 | 395.90 | 37,500 |
| 2022-02-14 | 406.00 | 406.00 | 392.00 | 392.00 | 374.87 | 56,300 |
| 2022-02-11 | 410.00 | 410.00 | 396.00 | 406.00 | 388.25 | 75,700 |
| 2022-02-10 | 408.00 | 450.00 | 408.00 | 410.00 | 392.08 | 74,300 |
| 2022-02-09 | 420.00 | 420.00 | 392.00 | 408.00 | 390.17 | 36,100 |
| 2022-02-08 | 410.00 | 424.00 | 402.00 | 410.00 | 392.08 | 14,100 |
| 2022-02-07 | 414.00 | 414.00 | 390.00 | 410.00 | 392.08 | 91,500 |
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.