Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 300.00 | 300.00 | 290.00 | 292.00 | 282.92 | 1,450,600 |
| 2025-11-04 | 306.00 | 310.00 | 296.00 | 298.00 | 288.73 | 2,112,100 |
| 2025-11-03 | 312.00 | 312.00 | 304.00 | 306.00 | 296.48 | 2,388,900 |
| 2025-10-31 | 314.00 | 318.00 | 300.00 | 302.00 | 292.61 | 5,234,500 |
| 2025-10-30 | 274.00 | 330.00 | 270.00 | 310.00 | 300.36 | 15,456,200 |
| 2025-10-29 | 300.00 | 300.00 | 274.00 | 274.00 | 265.48 | 4,481,200 |
| 2025-10-28 | 316.00 | 316.00 | 296.00 | 298.00 | 288.73 | 2,566,800 |
| 2025-10-27 | 308.00 | 312.00 | 288.00 | 308.00 | 298.42 | 6,601,000 |
| 2025-10-24 | 308.00 | 316.00 | 304.00 | 308.00 | 298.42 | 3,574,400 |
| 2025-10-23 | 308.00 | 330.00 | 300.00 | 308.00 | 298.42 | 5,191,500 |
| 2025-10-22 | 326.00 | 330.00 | 298.00 | 310.00 | 300.36 | 11,262,000 |
| 2025-10-21 | 332.00 | 336.00 | 318.00 | 324.00 | 313.92 | 4,190,600 |
| 2025-10-20 | 338.00 | 350.00 | 314.00 | 332.00 | 321.67 | 6,125,800 |
← NewerPage 5 of 5 · 253 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.