Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 294.00 | 306.00 | 284.00 | 292.00 | 282.92 | 13,032,500 |
| 2026-05-01 | 294.00 | 294.00 | 294.00 | 294.00 | 284.86 | 0 |
| 2026-04-30 | 288.00 | 308.00 | 276.00 | 294.00 | 284.86 | 36,621,100 |
| 2026-04-29 | 262.00 | 290.00 | 260.00 | 284.00 | 275.17 | 18,020,500 |
| 2026-04-28 | 262.00 | 264.00 | 256.00 | 262.00 | 253.85 | 2,667,100 |
| 2026-04-27 | 260.00 | 266.00 | 256.00 | 262.00 | 253.85 | 6,144,900 |
| 2026-04-24 | 264.00 | 268.00 | 252.00 | 260.00 | 251.91 | 5,190,900 |
| 2026-04-23 | 262.00 | 270.00 | 260.00 | 260.00 | 251.91 | 5,278,900 |
| 2026-04-22 | 256.00 | 264.00 | 256.00 | 262.00 | 253.85 | 7,543,000 |
| 2026-04-21 | 268.00 | 268.00 | 252.00 | 256.00 | 248.04 | 4,244,300 |
| 2026-04-20 | 270.00 | 272.00 | 260.00 | 268.00 | 259.66 | 3,849,900 |
| 2026-04-17 | 266.00 | 272.00 | 264.00 | 270.00 | 261.60 | 4,727,100 |
| 2026-04-16 | 262.00 | 268.00 | 256.00 | 266.00 | 257.73 | 5,168,900 |
| 2026-04-15 | 266.00 | 270.00 | 262.00 | 264.00 | 255.79 | 2,735,400 |
| 2026-04-14 | 260.00 | 274.00 | 260.00 | 266.00 | 257.73 | 9,627,200 |
| 2026-04-13 | 246.00 | 260.00 | 246.00 | 260.00 | 251.91 | 3,489,800 |
| 2026-04-10 | 250.00 | 256.00 | 246.00 | 250.00 | 242.22 | 3,569,700 |
| 2026-04-09 | 248.00 | 252.00 | 242.00 | 250.00 | 242.22 | 2,600,800 |
| 2026-04-08 | 244.00 | 250.00 | 242.00 | 246.00 | 238.35 | 3,648,200 |
| 2026-04-07 | 248.00 | 256.00 | 242.00 | 248.00 | 240.29 | 4,613,800 |
| 2026-04-06 | 250.00 | 250.00 | 242.00 | 248.00 | 240.29 | 3,138,800 |
| 2026-04-02 | 250.00 | 262.00 | 244.00 | 250.00 | 242.22 | 4,820,200 |
| 2026-04-01 | 268.00 | 268.00 | 240.00 | 250.00 | 242.22 | 17,536,200 |
| 2026-03-31 | 238.00 | 272.00 | 230.00 | 266.00 | 257.73 | 44,796,900 |
| 2026-03-30 | 222.00 | 222.00 | 216.00 | 218.00 | 211.22 | 2,523,300 |
| 2026-03-27 | 228.00 | 228.00 | 216.00 | 222.00 | 215.10 | 1,267,600 |
| 2026-03-26 | 216.00 | 224.00 | 216.00 | 222.00 | 215.10 | 1,204,900 |
| 2026-03-25 | 216.00 | 236.00 | 216.00 | 222.00 | 215.10 | 2,124,300 |
| 2026-03-17 | 206.00 | 222.00 | 206.00 | 214.00 | 207.34 | 3,352,500 |
| 2026-03-16 | 220.00 | 220.00 | 204.00 | 206.00 | 199.59 | 1,147,200 |
| 2026-03-13 | 228.00 | 230.00 | 218.00 | 218.00 | 211.22 | 1,231,000 |
| 2026-03-12 | 236.00 | 236.00 | 226.00 | 226.00 | 218.97 | 2,255,300 |
| 2026-03-11 | 228.00 | 238.00 | 228.00 | 234.00 | 226.72 | 1,239,000 |
| 2026-03-10 | 234.00 | 244.00 | 230.00 | 232.00 | 224.78 | 1,776,500 |
| 2026-03-09 | 250.00 | 250.00 | 218.00 | 232.00 | 224.78 | 3,025,800 |
| 2026-03-06 | 242.00 | 242.00 | 230.00 | 232.00 | 224.78 | 2,621,100 |
| 2026-03-05 | 250.00 | 250.00 | 240.00 | 240.00 | 232.54 | 828,800 |
| 2026-03-04 | 248.00 | 254.00 | 236.00 | 238.00 | 230.60 | 2,213,500 |
| 2026-03-03 | 248.00 | 256.00 | 246.00 | 248.00 | 240.29 | 1,298,900 |
| 2026-03-02 | 250.00 | 254.00 | 242.00 | 250.00 | 242.22 | 2,336,700 |
| 2026-02-27 | 252.00 | 262.00 | 244.00 | 256.00 | 248.04 | 689,000 |
| 2026-02-26 | 270.00 | 270.00 | 250.00 | 254.00 | 246.10 | 1,179,700 |
| 2026-02-25 | 260.00 | 270.00 | 256.00 | 260.00 | 251.91 | 1,180,900 |
| 2026-02-24 | 264.00 | 266.00 | 258.00 | 260.00 | 251.91 | 1,767,200 |
| 2026-02-23 | 264.00 | 268.00 | 260.00 | 264.00 | 255.79 | 854,400 |
| 2026-02-20 | 266.00 | 270.00 | 260.00 | 264.00 | 255.79 | 1,031,300 |
| 2026-02-19 | 278.00 | 278.00 | 262.00 | 268.00 | 259.66 | 2,230,600 |
| 2026-02-18 | 270.00 | 278.00 | 268.00 | 274.00 | 265.48 | 3,765,500 |
| 2026-02-13 | 264.00 | 274.00 | 260.00 | 266.00 | 257.73 | 1,891,400 |
| 2026-02-12 | 266.00 | 268.00 | 262.00 | 264.00 | 255.79 | 1,108,500 |
| 2026-02-11 | 260.00 | 270.00 | 256.00 | 264.00 | 255.79 | 2,198,200 |
| 2026-02-10 | 250.00 | 260.00 | 244.00 | 256.00 | 248.04 | 2,086,600 |
| 2026-02-09 | 240.00 | 252.00 | 240.00 | 250.00 | 242.22 | 1,464,300 |
| 2026-02-06 | 244.00 | 250.00 | 238.00 | 240.00 | 232.54 | 2,673,300 |
| 2026-02-05 | 258.00 | 262.00 | 240.00 | 244.00 | 236.41 | 2,806,900 |
| 2026-02-04 | 256.00 | 260.00 | 252.00 | 256.00 | 248.04 | 1,726,300 |
| 2026-02-03 | 250.00 | 266.00 | 234.00 | 258.00 | 249.98 | 3,662,400 |
| 2026-02-02 | 280.00 | 280.00 | 246.00 | 250.00 | 242.22 | 3,896,400 |
| 2026-01-30 | 270.00 | 290.00 | 270.00 | 280.00 | 271.29 | 2,016,900 |
| 2026-01-29 | 282.00 | 284.00 | 246.00 | 274.00 | 265.48 | 8,287,400 |
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.