Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 392.00 | 470.00 | 384.00 | 414.00 | 395.90 | 201,600 |
| 2022-02-03 | 384.00 | 392.00 | 376.00 | 392.00 | 374.87 | 29,200 |
| 2022-02-02 | 386.00 | 390.00 | 374.00 | 384.00 | 367.21 | 16,800 |
| 2022-01-31 | 384.00 | 392.00 | 376.00 | 380.00 | 363.39 | 18,400 |
| 2022-01-28 | 376.00 | 386.00 | 376.00 | 382.00 | 365.30 | 700 |
| 2022-01-27 | 372.00 | 376.00 | 372.00 | 374.00 | 357.65 | 10,600 |
| 2022-01-26 | 390.00 | 390.00 | 384.00 | 384.00 | 367.21 | 5,600 |
| 2022-01-25 | 392.00 | 392.00 | 378.00 | 390.00 | 372.95 | 11,200 |
| 2022-01-24 | 390.00 | 398.00 | 390.00 | 398.00 | 380.60 | 5,900 |
| 2022-01-21 | 418.00 | 418.00 | 378.00 | 390.00 | 372.95 | 19,100 |
| 2022-01-20 | 390.00 | 390.00 | 374.00 | 380.00 | 363.39 | 40,100 |
| 2022-01-19 | 368.00 | 380.00 | 360.00 | 374.00 | 357.65 | 29,800 |
| 2022-01-18 | 372.00 | 372.00 | 360.00 | 368.00 | 351.91 | 13,200 |
| 2022-01-17 | 376.00 | 390.00 | 372.00 | 372.00 | 355.74 | 40,800 |
| 2022-01-14 | 376.00 | 382.00 | 374.00 | 380.00 | 363.39 | 59,800 |
| 2022-01-13 | 398.00 | 398.00 | 372.00 | 372.00 | 355.74 | 225,700 |
| 2022-01-12 | 420.00 | 420.00 | 392.00 | 398.00 | 380.60 | 152,200 |
| 2022-01-11 | 446.00 | 448.00 | 420.00 | 420.00 | 401.64 | 144,900 |
| 2022-01-10 | 446.00 | 450.00 | 440.00 | 450.00 | 430.33 | 20,200 |
| 2022-01-07 | 446.00 | 454.00 | 446.00 | 450.00 | 430.33 | 22,700 |
| 2022-01-06 | 446.00 | 456.00 | 446.00 | 448.00 | 428.42 | 86,500 |
| 2022-01-05 | 448.00 | 458.00 | 432.00 | 446.00 | 426.50 | 109,200 |
| 2022-01-04 | 440.00 | 448.00 | 440.00 | 448.00 | 428.42 | 70,000 |
| 2022-01-03 | 428.00 | 448.00 | 426.00 | 438.00 | 418.85 | 22,400 |
| 2021-12-30 | 446.00 | 446.00 | 416.00 | 428.00 | 409.29 | 212,300 |
| 2021-12-29 | 478.00 | 478.00 | 446.00 | 446.00 | 426.50 | 456,000 |
| 2021-12-28 | 520.00 | 520.00 | 470.00 | 478.00 | 457.11 | 454,500 |
| 2021-12-27 | 510.00 | 515.00 | 484.00 | 505.00 | 482.93 | 133,100 |
| 2021-12-24 | 525.00 | 545.00 | 510.00 | 520.00 | 497.27 | 134,400 |
| 2021-12-23 | 510.00 | 575.00 | 500.00 | 545.00 | 521.18 | 50,800 |
| 2021-12-22 | 535.00 | 555.00 | 500.00 | 510.00 | 487.71 | 66,500 |
| 2021-12-21 | 555.00 | 555.00 | 535.00 | 535.00 | 511.61 | 9,100 |
| 2021-12-20 | 570.00 | 570.00 | 550.00 | 555.00 | 530.74 | 12,600 |
| 2021-12-17 | 545.00 | 585.00 | 540.00 | 570.00 | 545.08 | 16,600 |
| 2021-12-16 | 540.00 | 550.00 | 540.00 | 545.00 | 521.18 | 4,000 |
| 2021-12-15 | 545.00 | 585.00 | 530.00 | 540.00 | 516.40 | 88,700 |
| 2021-12-14 | 540.00 | 585.00 | 515.00 | 540.00 | 516.40 | 133,200 |
| 2021-12-13 | 555.00 | 560.00 | 540.00 | 550.00 | 525.96 | 14,300 |
| 2021-12-10 | 550.00 | 555.00 | 545.00 | 555.00 | 530.74 | 3,500 |
| 2021-12-09 | 540.00 | 560.00 | 540.00 | 550.00 | 525.96 | 20,000 |
| 2021-12-08 | 550.00 | 550.00 | 525.00 | 540.00 | 516.40 | 20,300 |
| 2021-12-07 | 555.00 | 555.00 | 545.00 | 550.00 | 525.96 | 70,100 |
| 2021-12-06 | 555.00 | 560.00 | 555.00 | 555.00 | 530.74 | 10,400 |
| 2021-12-03 | 560.00 | 560.00 | 550.00 | 560.00 | 535.52 | 13,700 |
| 2021-12-02 | 565.00 | 580.00 | 560.00 | 560.00 | 535.52 | 9,300 |
| 2021-12-01 | 600.00 | 600.00 | 550.00 | 565.00 | 540.30 | 38,700 |
| 2021-11-30 | 560.00 | 590.00 | 560.00 | 565.00 | 540.30 | 39,800 |
| 2021-11-29 | 565.00 | 565.00 | 555.00 | 565.00 | 540.30 | 24,200 |
| 2021-11-26 | 575.00 | 575.00 | 565.00 | 565.00 | 540.30 | 8,700 |
| 2021-11-25 | 570.00 | 580.00 | 570.00 | 575.00 | 549.87 | 6,200 |
| 2021-11-24 | 575.00 | 590.00 | 570.00 | 575.00 | 549.87 | 9,100 |
| 2021-11-23 | 590.00 | 590.00 | 565.00 | 580.00 | 554.65 | 16,100 |
| 2021-11-22 | 580.00 | 595.00 | 575.00 | 585.00 | 559.43 | 31,200 |
| 2021-11-19 | 585.00 | 600.00 | 565.00 | 580.00 | 554.65 | 106,600 |
| 2021-11-18 | 555.00 | 650.00 | 550.00 | 580.00 | 554.65 | 252,500 |
| 2021-11-17 | 560.00 | 560.00 | 550.00 | 555.00 | 530.74 | 12,700 |
| 2021-11-16 | 570.00 | 570.00 | 550.00 | 560.00 | 535.52 | 89,200 |
| 2021-11-15 | 580.00 | 580.00 | 570.00 | 575.00 | 549.87 | 15,800 |
| 2021-11-12 | 580.00 | 580.00 | 570.00 | 580.00 | 554.65 | 4,400 |
| 2021-11-11 | 570.00 | 580.00 | 570.00 | 580.00 | 554.65 | 13,700 |
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.