Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 310.00 | 312.00 | 286.00 | 288.00 | 279.04 | 7,891,100 |
| 2026-01-27 | 320.00 | 332.00 | 310.00 | 312.00 | 302.30 | 12,787,500 |
| 2026-01-26 | 326.00 | 326.00 | 306.00 | 312.00 | 302.30 | 2,059,700 |
| 2026-01-23 | 316.00 | 322.00 | 302.00 | 312.00 | 302.30 | 4,551,000 |
| 2026-01-22 | 332.00 | 332.00 | 282.00 | 316.00 | 306.17 | 8,662,700 |
| 2026-01-21 | 330.00 | 342.00 | 322.00 | 330.00 | 319.74 | 5,641,000 |
| 2026-01-20 | 334.00 | 346.00 | 330.00 | 330.00 | 319.74 | 7,287,600 |
| 2026-01-19 | 324.00 | 336.00 | 320.00 | 330.00 | 319.74 | 3,301,900 |
| 2026-01-16 | 322.00 | 322.00 | 322.00 | 322.00 | 311.99 | 0 |
| 2026-01-15 | 328.00 | 330.00 | 320.00 | 322.00 | 311.99 | 2,553,500 |
| 2026-01-14 | 326.00 | 340.00 | 324.00 | 330.00 | 319.74 | 4,438,700 |
| 2026-01-13 | 344.00 | 344.00 | 320.00 | 326.00 | 315.86 | 7,741,400 |
| 2026-01-12 | 344.00 | 358.00 | 330.00 | 342.00 | 331.36 | 18,593,600 |
| 2026-01-09 | 316.00 | 358.00 | 308.00 | 340.00 | 329.43 | 32,713,200 |
| 2026-01-08 | 324.00 | 324.00 | 312.00 | 316.00 | 306.17 | 5,720,200 |
| 2026-01-07 | 308.00 | 322.00 | 308.00 | 320.00 | 310.05 | 5,781,600 |
| 2026-01-06 | 308.00 | 316.00 | 304.00 | 308.00 | 298.42 | 4,796,100 |
| 2026-01-05 | 304.00 | 308.00 | 298.00 | 306.00 | 296.48 | 2,274,600 |
| 2026-01-02 | 306.00 | 306.00 | 300.00 | 304.00 | 294.55 | 1,647,200 |
| 2026-01-01 | 306.00 | 306.00 | 306.00 | 306.00 | 296.48 | 0 |
| 2025-12-31 | 306.00 | 306.00 | 306.00 | 306.00 | 296.48 | 0 |
| 2025-12-30 | 308.00 | 308.00 | 302.00 | 306.00 | 296.48 | 2,111,100 |
| 2025-12-29 | 304.00 | 308.00 | 300.00 | 308.00 | 298.42 | 1,349,300 |
| 2025-12-26 | 304.00 | 304.00 | 304.00 | 304.00 | 294.55 | 0 |
| 2025-12-25 | 304.00 | 304.00 | 304.00 | 304.00 | 294.55 | 0 |
| 2025-12-24 | 302.00 | 310.00 | 298.00 | 304.00 | 294.55 | 2,082,300 |
| 2025-12-23 | 306.00 | 308.00 | 300.00 | 302.00 | 292.61 | 1,428,800 |
| 2025-12-22 | 310.00 | 310.00 | 304.00 | 304.00 | 294.55 | 1,395,200 |
| 2025-12-19 | 316.00 | 316.00 | 306.00 | 308.00 | 298.42 | 745,500 |
| 2025-12-18 | 312.00 | 318.00 | 304.00 | 312.00 | 302.30 | 2,719,400 |
| 2025-12-17 | 320.00 | 326.00 | 310.00 | 310.00 | 300.36 | 4,117,400 |
| 2025-12-16 | 286.00 | 342.00 | 282.00 | 320.00 | 310.05 | 14,311,000 |
| 2025-12-15 | 300.00 | 302.00 | 282.00 | 290.00 | 280.98 | 5,266,400 |
| 2025-12-12 | 308.00 | 308.00 | 300.00 | 302.00 | 292.61 | 3,622,900 |
| 2025-12-11 | 308.00 | 328.00 | 306.00 | 308.00 | 298.42 | 5,159,600 |
| 2025-12-10 | 316.00 | 318.00 | 304.00 | 308.00 | 298.42 | 4,427,600 |
| 2025-12-09 | 330.00 | 336.00 | 316.00 | 316.00 | 306.17 | 4,098,800 |
| 2025-12-08 | 322.00 | 344.00 | 322.00 | 326.00 | 315.86 | 10,011,900 |
| 2025-12-05 | 318.00 | 322.00 | 312.00 | 322.00 | 311.99 | 2,791,700 |
| 2025-12-04 | 320.00 | 324.00 | 316.00 | 318.00 | 308.11 | 1,937,800 |
| 2025-12-03 | 328.00 | 330.00 | 316.00 | 322.00 | 311.99 | 6,218,700 |
| 2025-12-02 | 310.00 | 328.00 | 304.00 | 326.00 | 315.86 | 4,468,400 |
| 2025-12-01 | 312.00 | 318.00 | 302.00 | 308.00 | 298.42 | 2,321,800 |
| 2025-11-28 | 318.00 | 322.00 | 304.00 | 314.00 | 304.23 | 3,219,700 |
| 2025-11-27 | 310.00 | 320.00 | 308.00 | 316.00 | 306.17 | 3,026,800 |
| 2025-11-26 | 314.00 | 314.00 | 304.00 | 310.00 | 300.36 | 3,654,500 |
| 2025-11-25 | 320.00 | 322.00 | 312.00 | 314.00 | 304.23 | 3,567,800 |
| 2025-11-24 | 316.00 | 330.00 | 314.00 | 320.00 | 310.05 | 5,430,200 |
| 2025-11-21 | 322.00 | 326.00 | 312.00 | 316.00 | 306.17 | 4,118,800 |
| 2025-11-20 | 330.00 | 336.00 | 316.00 | 322.00 | 311.99 | 7,308,700 |
| 2025-11-19 | 330.00 | 334.00 | 318.00 | 326.00 | 315.86 | 3,294,400 |
| 2025-11-18 | 344.00 | 344.00 | 328.00 | 330.00 | 319.74 | 3,668,700 |
| 2025-11-17 | 344.00 | 358.00 | 330.00 | 346.00 | 335.24 | 9,131,900 |
| 2025-11-14 | 364.00 | 366.00 | 336.00 | 344.00 | 333.30 | 8,130,500 |
| 2025-11-13 | 374.00 | 384.00 | 354.00 | 362.00 | 350.74 | 9,801,400 |
| 2025-11-12 | 362.00 | 408.00 | 356.00 | 368.00 | 356.55 | 29,537,900 |
| 2025-11-11 | 340.00 | 412.00 | 320.00 | 360.00 | 348.80 | 88,541,300 |
| 2025-11-10 | 302.00 | 334.00 | 302.00 | 330.00 | 319.74 | 13,768,800 |
| 2025-11-07 | 294.00 | 306.00 | 290.00 | 302.00 | 292.61 | 2,529,000 |
| 2025-11-06 | 292.00 | 296.00 | 288.00 | 294.00 | 284.86 | 2,530,100 |
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.