Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 204.00 | 212.00 | 204.00 | 210.00 | 203.47 | 258,400 |
| 2025-08-12 | 206.00 | 208.00 | 204.00 | 204.00 | 197.66 | 2,552,300 |
| 2025-08-11 | 206.00 | 212.00 | 204.00 | 206.00 | 199.59 | 1,190,800 |
| 2025-08-08 | 206.00 | 212.00 | 202.00 | 206.00 | 199.59 | 1,291,200 |
| 2025-08-07 | 206.00 | 206.00 | 202.00 | 206.00 | 199.59 | 364,700 |
| 2025-08-06 | 208.00 | 208.00 | 202.00 | 204.00 | 197.66 | 1,252,800 |
| 2025-08-05 | 210.00 | 210.00 | 204.00 | 206.00 | 199.59 | 193,000 |
| 2025-08-04 | 218.00 | 218.00 | 204.00 | 206.00 | 199.59 | 1,315,000 |
| 2025-08-01 | 214.00 | 214.00 | 206.00 | 208.00 | 201.53 | 796,400 |
| 2025-07-31 | 208.00 | 210.00 | 204.00 | 204.00 | 197.66 | 760,400 |
| 2025-07-30 | 202.00 | 216.00 | 198.00 | 206.00 | 199.59 | 1,772,100 |
| 2025-07-29 | 200.00 | 210.00 | 197.00 | 202.00 | 195.72 | 974,700 |
| 2025-07-28 | 202.00 | 202.00 | 199.00 | 200.00 | 193.78 | 20,800 |
| 2025-07-25 | 196.00 | 200.00 | 194.00 | 199.00 | 192.81 | 138,300 |
| 2025-07-24 | 198.00 | 200.00 | 195.00 | 196.00 | 189.90 | 73,900 |
| 2025-07-23 | 198.00 | 198.00 | 194.00 | 198.00 | 191.84 | 106,200 |
| 2025-07-22 | 200.00 | 204.00 | 195.00 | 195.00 | 188.94 | 484,600 |
| 2025-07-21 | 198.00 | 204.00 | 196.00 | 200.00 | 193.78 | 275,800 |
| 2025-07-18 | 198.00 | 210.00 | 198.00 | 198.00 | 191.84 | 334,300 |
| 2025-07-17 | 202.00 | 202.00 | 199.00 | 199.00 | 192.81 | 29,600 |
| 2025-07-16 | 202.00 | 202.00 | 198.00 | 202.00 | 195.72 | 48,800 |
| 2025-07-15 | 200.00 | 202.00 | 198.00 | 200.00 | 193.78 | 139,100 |
| 2025-07-14 | 200.00 | 206.00 | 200.00 | 200.00 | 193.78 | 97,700 |
| 2025-07-11 | 218.00 | 218.00 | 202.00 | 208.00 | 201.53 | 307,500 |
| 2025-07-10 | 195.00 | 220.00 | 194.00 | 202.00 | 195.72 | 2,717,300 |
| 2025-07-09 | 191.00 | 206.00 | 190.00 | 195.00 | 188.94 | 196,900 |
| 2025-07-08 | 191.00 | 196.00 | 190.00 | 190.00 | 184.09 | 64,700 |
| 2025-07-07 | 191.00 | 210.00 | 187.00 | 191.00 | 185.06 | 324,700 |
| 2025-07-04 | 187.00 | 194.00 | 187.00 | 191.00 | 185.06 | 183,000 |
| 2025-07-03 | 194.00 | 194.00 | 187.00 | 187.00 | 181.18 | 123,100 |
| 2025-07-02 | 194.00 | 195.00 | 192.00 | 192.00 | 186.03 | 6,000 |
| 2025-07-01 | 195.00 | 195.00 | 193.00 | 194.00 | 187.97 | 17,700 |
| 2025-06-30 | 195.00 | 198.00 | 193.00 | 195.00 | 188.94 | 292,200 |
| 2025-06-26 | 190.00 | 195.00 | 190.00 | 194.00 | 187.97 | 82,300 |
| 2025-06-25 | 194.00 | 199.00 | 193.00 | 194.00 | 187.97 | 32,000 |
| 2025-06-24 | 194.00 | 200.00 | 194.00 | 194.00 | 187.97 | 101,300 |
| 2025-06-23 | 202.00 | 202.00 | 190.00 | 194.00 | 187.97 | 140,000 |
| 2025-06-20 | 200.00 | 204.00 | 197.00 | 202.00 | 195.72 | 23,500 |
| 2025-06-19 | 206.00 | 206.00 | 197.00 | 200.00 | 193.78 | 180,000 |
| 2025-06-18 | 208.00 | 208.00 | 202.00 | 206.00 | 199.59 | 41,800 |
| 2025-06-17 | 202.00 | 210.00 | 202.00 | 206.00 | 199.59 | 154,500 |
| 2025-06-16 | 206.00 | 206.00 | 199.00 | 204.00 | 197.66 | 271,300 |
| 2025-06-13 | 200.00 | 206.00 | 200.00 | 206.00 | 199.59 | 76,900 |
| 2025-06-12 | 204.00 | 204.00 | 199.00 | 200.00 | 193.78 | 25,200 |
| 2025-06-11 | 204.00 | 204.00 | 199.00 | 204.00 | 197.66 | 93,900 |
| 2025-06-10 | 206.00 | 206.00 | 202.00 | 204.00 | 197.66 | 20,800 |
| 2025-06-05 | 200.00 | 210.00 | 198.00 | 206.00 | 199.59 | 172,500 |
| 2025-06-04 | 204.00 | 204.00 | 199.00 | 200.00 | 193.78 | 108,100 |
| 2025-06-03 | 206.00 | 206.00 | 197.00 | 204.00 | 197.66 | 45,300 |
| 2025-06-02 | 208.00 | 208.00 | 202.00 | 206.00 | 199.59 | 33,500 |
| 2025-05-28 | 208.00 | 210.00 | 204.00 | 208.00 | 201.53 | 386,000 |
| 2025-05-27 | 208.00 | 208.00 | 200.00 | 208.00 | 201.53 | 139,500 |
| 2025-05-26 | 210.00 | 210.00 | 200.00 | 208.00 | 201.53 | 164,300 |
| 2025-05-23 | 208.00 | 212.00 | 206.00 | 210.00 | 203.47 | 84,500 |
| 2025-05-22 | 208.00 | 212.00 | 204.00 | 210.00 | 203.47 | 86,200 |
| 2025-05-21 | 208.00 | 210.00 | 206.00 | 210.00 | 203.47 | 122,100 |
| 2025-05-20 | 200.00 | 208.00 | 200.00 | 208.00 | 201.53 | 112,900 |
| 2025-05-19 | 206.00 | 210.00 | 200.00 | 202.00 | 195.72 | 311,000 |
| 2025-05-16 | 210.00 | 212.00 | 204.00 | 208.00 | 201.53 | 223,200 |
| 2025-05-15 | 212.00 | 212.00 | 204.00 | 210.00 | 203.47 | 228,600 |
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.