Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 254.00 | 254.00 | 242.00 | 248.00 | 248.00 | 1,929,800 |
| 2026-07-24 | 254.00 | 260.00 | 252.00 | 252.00 | 252.00 | 2,534,900 |
| 2026-07-23 | 260.00 | 268.00 | 250.00 | 254.00 | 254.00 | 6,173,700 |
| 2026-07-22 | 264.00 | 266.00 | 256.00 | 260.00 | 260.00 | 3,236,700 |
| 2026-07-21 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 3,860,400 |
| 2026-07-20 | 256.00 | 266.00 | 248.00 | 262.00 | 262.00 | 6,503,100 |
| 2026-07-17 | 246.00 | 250.00 | 238.00 | 246.00 | 246.00 | 1,063,000 |
| 2026-07-16 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | 2,516,900 |
| 2026-07-15 | 248.00 | 256.00 | 244.00 | 248.00 | 248.00 | 2,697,300 |
| 2026-07-14 | 238.00 | 254.00 | 238.00 | 248.00 | 248.00 | 2,192,500 |
| 2026-07-13 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | 1,137,400 |
| 2026-07-10 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 2,219,200 |
| 2026-07-09 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 769,400 |
| 2026-07-08 | 244.00 | 244.00 | 230.00 | 232.00 | 232.00 | 3,048,800 |
| 2026-07-07 | 238.00 | 248.00 | 234.00 | 244.00 | 244.00 | 3,671,200 |
| 2026-07-06 | 240.00 | 240.00 | 230.00 | 238.00 | 238.00 | 2,707,700 |
| 2026-07-03 | 230.00 | 238.00 | 224.00 | 238.00 | 238.00 | 2,185,100 |
| 2026-07-02 | 232.00 | 238.00 | 228.00 | 228.00 | 228.00 | 2,156,600 |
| 2026-07-01 | 238.00 | 244.00 | 236.00 | 238.00 | 238.00 | 2,299,000 |
| 2026-06-30 | 244.00 | 244.00 | 234.00 | 238.00 | 238.00 | 3,346,700 |
| 2026-06-29 | 252.00 | 254.00 | 244.00 | 244.00 | 244.00 | 1,154,700 |
| 2026-06-26 | 256.00 | 262.00 | 240.00 | 252.00 | 252.00 | 2,899,500 |
| 2026-06-25 | 248.00 | 258.00 | 238.00 | 252.00 | 252.00 | 2,439,800 |
| 2026-06-24 | 270.00 | 270.00 | 248.00 | 248.00 | 248.00 | 3,931,100 |
| 2026-06-23 | 264.00 | 272.00 | 260.00 | 264.00 | 264.00 | 3,934,300 |
| 2026-06-22 | 268.00 | 276.00 | 258.00 | 264.00 | 264.00 | 7,612,000 |
| 2026-06-19 | 232.00 | 270.00 | 230.00 | 262.00 | 262.00 | 12,171,200 |
| 2026-06-18 | 238.00 | 238.00 | 230.00 | 236.00 | 228.66 | 1,547,600 |
| 2026-06-17 | 234.00 | 240.00 | 228.00 | 234.00 | 226.72 | 2,962,300 |
| 2026-06-16 | 230.00 | 230.00 | 230.00 | 230.00 | 222.85 | 0 |
| 2026-06-15 | 236.00 | 244.00 | 228.00 | 230.00 | 222.85 | 5,065,300 |
| 2026-06-12 | 226.00 | 240.00 | 226.00 | 234.00 | 226.72 | 5,563,300 |
| 2026-06-11 | 238.00 | 238.00 | 218.00 | 224.00 | 217.03 | 3,502,100 |
| 2026-06-10 | 216.00 | 238.00 | 216.00 | 234.00 | 226.72 | 7,717,200 |
| 2026-06-09 | 208.00 | 218.00 | 204.00 | 216.00 | 209.28 | 2,375,300 |
| 2026-06-08 | 208.00 | 214.00 | 197.00 | 208.00 | 201.53 | 5,519,300 |
| 2026-06-05 | 204.00 | 216.00 | 194.00 | 206.00 | 199.59 | 4,615,900 |
| 2026-06-04 | 208.00 | 208.00 | 186.00 | 195.00 | 188.94 | 6,410,700 |
| 2026-06-03 | 222.00 | 222.00 | 197.00 | 206.00 | 199.59 | 8,960,500 |
| 2026-06-02 | 224.00 | 228.00 | 218.00 | 222.00 | 215.10 | 6,869,700 |
| 2026-06-01 | 224.00 | 224.00 | 224.00 | 224.00 | 217.03 | 0 |
| 2026-05-29 | 228.00 | 238.00 | 222.00 | 224.00 | 217.03 | 5,186,200 |
| 2026-05-28 | 226.00 | 226.00 | 226.00 | 226.00 | 218.97 | 0 |
| 2026-05-27 | 226.00 | 226.00 | 226.00 | 226.00 | 218.97 | 0 |
| 2026-05-26 | 224.00 | 230.00 | 218.00 | 226.00 | 218.97 | 4,334,400 |
| 2026-05-25 | 232.00 | 232.00 | 214.00 | 220.00 | 213.16 | 7,717,700 |
| 2026-05-22 | 222.00 | 238.00 | 220.00 | 230.00 | 222.85 | 4,143,700 |
| 2026-05-21 | 238.00 | 240.00 | 220.00 | 222.00 | 215.10 | 3,667,800 |
| 2026-05-20 | 234.00 | 244.00 | 218.00 | 236.00 | 228.66 | 7,255,200 |
| 2026-05-19 | 266.00 | 268.00 | 230.00 | 234.00 | 226.72 | 12,516,400 |
| 2026-05-18 | 258.00 | 268.00 | 256.00 | 262.00 | 253.85 | 5,339,200 |
| 2026-05-15 | 274.00 | 274.00 | 274.00 | 274.00 | 265.48 | 0 |
| 2026-05-14 | 274.00 | 274.00 | 274.00 | 274.00 | 265.48 | 0 |
| 2026-05-13 | 268.00 | 284.00 | 258.00 | 274.00 | 265.48 | 12,484,900 |
| 2026-05-12 | 276.00 | 280.00 | 264.00 | 270.00 | 261.60 | 7,621,200 |
| 2026-05-11 | 272.00 | 284.00 | 266.00 | 276.00 | 267.42 | 9,257,900 |
| 2026-05-08 | 292.00 | 292.00 | 264.00 | 272.00 | 263.54 | 18,419,800 |
| 2026-05-07 | 302.00 | 306.00 | 286.00 | 292.00 | 282.92 | 13,416,000 |
| 2026-05-06 | 292.00 | 318.00 | 284.00 | 302.00 | 292.61 | 28,582,900 |
| 2026-05-05 | 292.00 | 296.00 | 286.00 | 292.00 | 282.92 | 5,032,100 |
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.