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 |
| 2025-10-17 | 356.00 | 388.00 | 330.00 | 340.00 | 329.43 | 31,104,900 |
| 2025-10-16 | 318.00 | 356.00 | 318.00 | 346.00 | 335.24 | 17,061,500 |
| 2025-10-15 | 340.00 | 340.00 | 300.00 | 308.00 | 298.42 | 20,421,500 |
| 2025-10-14 | 400.00 | 408.00 | 340.00 | 340.00 | 329.43 | 31,499,800 |
| 2025-10-13 | 308.00 | 400.00 | 308.00 | 400.00 | 387.56 | 60,493,900 |
| 2025-10-10 | 306.00 | 368.00 | 304.00 | 358.00 | 346.87 | 73,360,800 |
| 2025-10-09 | 270.00 | 300.00 | 268.00 | 296.00 | 286.79 | 55,422,800 |
| 2025-10-08 | 242.00 | 270.00 | 234.00 | 270.00 | 261.60 | 53,310,600 |
| 2025-10-07 | 220.00 | 220.00 | 214.00 | 216.00 | 209.28 | 891,500 |
| 2025-10-06 | 218.00 | 224.00 | 214.00 | 218.00 | 211.22 | 911,700 |
| 2025-10-03 | 220.00 | 222.00 | 212.00 | 218.00 | 211.22 | 1,903,000 |
| 2025-10-02 | 222.00 | 222.00 | 216.00 | 218.00 | 211.22 | 666,700 |
| 2025-10-01 | 216.00 | 222.00 | 216.00 | 222.00 | 215.10 | 869,800 |
| 2025-09-30 | 224.00 | 226.00 | 218.00 | 218.00 | 211.22 | 2,747,400 |
| 2025-09-29 | 218.00 | 224.00 | 216.00 | 224.00 | 217.03 | 1,754,900 |
| 2025-09-26 | 222.00 | 224.00 | 216.00 | 218.00 | 211.22 | 1,145,300 |
| 2025-09-25 | 222.00 | 224.00 | 216.00 | 220.00 | 213.16 | 2,185,800 |
| 2025-09-24 | 230.00 | 230.00 | 220.00 | 222.00 | 215.10 | 3,625,500 |
| 2025-09-23 | 242.00 | 246.00 | 228.00 | 230.00 | 222.85 | 2,851,900 |
| 2025-09-22 | 242.00 | 256.00 | 232.00 | 242.00 | 234.47 | 7,493,400 |
| 2025-09-19 | 220.00 | 224.00 | 216.00 | 220.00 | 213.16 | 772,400 |
| 2025-09-18 | 218.00 | 222.00 | 216.00 | 218.00 | 211.22 | 660,500 |
| 2025-09-17 | 220.00 | 226.00 | 216.00 | 216.00 | 209.28 | 1,649,100 |
| 2025-09-16 | 232.00 | 232.00 | 224.00 | 224.00 | 217.03 | 1,312,800 |
| 2025-09-15 | 224.00 | 232.00 | 222.00 | 230.00 | 222.85 | 3,948,100 |
| 2025-09-12 | 224.00 | 224.00 | 218.00 | 222.00 | 215.10 | 1,334,600 |
| 2025-09-11 | 226.00 | 226.00 | 216.00 | 224.00 | 217.03 | 2,015,600 |
| 2025-09-10 | 230.00 | 230.00 | 220.00 | 224.00 | 217.03 | 2,455,900 |
| 2025-09-09 | 214.00 | 258.00 | 212.00 | 226.00 | 218.97 | 11,532,700 |
| 2025-09-08 | 210.00 | 250.00 | 208.00 | 212.00 | 205.41 | 27,184,400 |
| 2025-09-05 | 208.00 | 208.00 | 208.00 | 208.00 | 201.53 | 0 |
| 2025-09-04 | 208.00 | 212.00 | 204.00 | 208.00 | 201.53 | 2,376,100 |
| 2025-09-03 | 202.00 | 214.00 | 200.00 | 204.00 | 197.66 | 1,910,400 |
| 2025-09-02 | 197.00 | 204.00 | 196.00 | 200.00 | 193.78 | 3,668,600 |
| 2025-09-01 | 204.00 | 204.00 | 195.00 | 197.00 | 190.87 | 1,527,000 |
| 2025-08-29 | 210.00 | 210.00 | 194.00 | 206.00 | 199.59 | 1,410,200 |
| 2025-08-28 | 210.00 | 210.00 | 206.00 | 210.00 | 203.47 | 160,000 |
| 2025-08-27 | 208.00 | 210.00 | 202.00 | 208.00 | 201.53 | 647,900 |
| 2025-08-26 | 208.00 | 212.00 | 208.00 | 210.00 | 203.47 | 253,900 |
| 2025-08-25 | 212.00 | 216.00 | 208.00 | 210.00 | 203.47 | 1,170,300 |
| 2025-08-22 | 212.00 | 216.00 | 208.00 | 208.00 | 201.53 | 708,400 |
| 2025-08-21 | 210.00 | 220.00 | 208.00 | 212.00 | 205.41 | 1,850,000 |
| 2025-08-20 | 208.00 | 208.00 | 202.00 | 208.00 | 201.53 | 458,900 |
| 2025-08-19 | 208.00 | 214.00 | 206.00 | 208.00 | 201.53 | 719,700 |
| 2025-08-18 | 208.00 | 208.00 | 208.00 | 208.00 | 201.53 | 0 |
| 2025-08-15 | 212.00 | 214.00 | 208.00 | 208.00 | 201.53 | 313,300 |
| 2025-08-14 | 212.00 | 212.00 | 206.00 | 212.00 | 205.41 | 1,810,100 |
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.