Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 570.00 | 580.00 | 570.00 | 580.00 | 554.65 | 13,700 |
| 2021-11-10 | 575.00 | 585.00 | 565.00 | 580.00 | 554.65 | 40,400 |
| 2021-11-09 | 580.00 | 585.00 | 570.00 | 580.00 | 554.65 | 23,700 |
| 2021-11-08 | 580.00 | 580.00 | 570.00 | 580.00 | 554.65 | 46,200 |
| 2021-11-05 | 580.00 | 580.00 | 570.00 | 580.00 | 554.65 | 41,700 |
| 2021-11-04 | 580.00 | 590.00 | 580.00 | 580.00 | 554.65 | 12,400 |
| 2021-11-03 | 590.00 | 595.00 | 580.00 | 580.00 | 554.65 | 21,900 |
| 2021-11-02 | 590.00 | 590.00 | 575.00 | 580.00 | 554.65 | 79,600 |
| 2021-11-01 | 590.00 | 595.00 | 575.00 | 590.00 | 564.21 | 19,400 |
| 2021-10-29 | 580.00 | 590.00 | 575.00 | 590.00 | 564.21 | 20,500 |
| 2021-10-28 | 590.00 | 595.00 | 575.00 | 585.00 | 559.43 | 36,300 |
| 2021-10-27 | 595.00 | 595.00 | 580.00 | 590.00 | 564.21 | 51,200 |
| 2021-10-26 | 595.00 | 600.00 | 585.00 | 585.00 | 559.43 | 78,000 |
| 2021-10-25 | 590.00 | 600.00 | 590.00 | 595.00 | 568.99 | 29,500 |
| 2021-10-22 | 605.00 | 610.00 | 590.00 | 590.00 | 564.21 | 81,000 |
| 2021-10-21 | 610.00 | 610.00 | 590.00 | 610.00 | 583.34 | 24,900 |
| 2021-10-19 | 595.00 | 620.00 | 585.00 | 605.00 | 578.55 | 143,700 |
| 2021-10-18 | 635.00 | 635.00 | 580.00 | 585.00 | 559.43 | 226,200 |
| 2021-10-15 | 635.00 | 635.00 | 595.00 | 620.00 | 592.90 | 61,600 |
| 2021-10-14 | 640.00 | 650.00 | 635.00 | 635.00 | 607.24 | 47,600 |
← NewerPage 21 of 21 · 1,220 trading days
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.