Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 216.00 | 218.00 | 204.00 | 212.00 | 205.41 | 714,600 |
| 2025-05-09 | 226.00 | 228.00 | 210.00 | 216.00 | 209.28 | 763,200 |
| 2025-05-08 | 206.00 | 238.00 | 206.00 | 226.00 | 218.97 | 4,732,000 |
| 2025-05-07 | 191.00 | 222.00 | 191.00 | 200.00 | 193.78 | 2,800,900 |
| 2025-05-06 | 187.00 | 192.00 | 187.00 | 191.00 | 185.06 | 104,400 |
| 2025-05-05 | 193.00 | 193.00 | 187.00 | 187.00 | 181.18 | 90,100 |
| 2025-05-02 | 190.00 | 190.00 | 183.00 | 190.00 | 184.09 | 167,000 |
| 2025-04-30 | 193.00 | 193.00 | 188.00 | 189.00 | 183.12 | 59,000 |
| 2025-04-29 | 195.00 | 195.00 | 192.00 | 193.00 | 187.00 | 98,400 |
| 2025-04-28 | 189.00 | 195.00 | 188.00 | 194.00 | 187.97 | 289,500 |
| 2025-04-25 | 187.00 | 194.00 | 184.00 | 189.00 | 183.12 | 195,800 |
| 2025-04-24 | 190.00 | 190.00 | 187.00 | 187.00 | 181.18 | 188,000 |
| 2025-04-23 | 189.00 | 191.00 | 187.00 | 190.00 | 184.09 | 43,900 |
| 2025-04-22 | 187.00 | 195.00 | 186.00 | 189.00 | 183.12 | 35,500 |
| 2025-04-21 | 189.00 | 189.00 | 186.00 | 187.00 | 181.18 | 28,800 |
| 2025-04-17 | 183.00 | 197.00 | 180.00 | 189.00 | 183.12 | 464,500 |
| 2025-04-16 | 192.00 | 192.00 | 183.00 | 183.00 | 177.31 | 153,100 |
| 2025-04-15 | 185.00 | 204.00 | 183.00 | 192.00 | 186.03 | 443,900 |
| 2025-04-14 | 179.00 | 198.00 | 179.00 | 185.00 | 179.25 | 88,900 |
| 2025-04-11 | 182.00 | 182.00 | 179.00 | 179.00 | 173.43 | 29,200 |
| 2025-04-10 | 179.00 | 183.00 | 178.00 | 183.00 | 177.31 | 105,000 |
| 2025-04-09 | 183.00 | 183.00 | 178.00 | 178.00 | 172.46 | 18,600 |
| 2025-04-08 | 180.00 | 188.00 | 178.00 | 179.00 | 173.43 | 95,500 |
| 2025-03-27 | 184.00 | 188.00 | 182.00 | 188.00 | 182.15 | 163,200 |
| 2025-03-26 | 187.00 | 187.00 | 176.00 | 184.00 | 178.28 | 42,900 |
| 2025-03-25 | 179.00 | 195.00 | 168.00 | 187.00 | 181.18 | 150,100 |
| 2025-03-24 | 188.00 | 190.00 | 180.00 | 187.00 | 181.18 | 70,200 |
| 2025-03-21 | 187.00 | 195.00 | 184.00 | 190.00 | 184.09 | 164,800 |
| 2025-03-20 | 194.00 | 200.00 | 191.00 | 191.00 | 185.06 | 170,000 |
| 2025-03-19 | 187.00 | 208.00 | 185.00 | 194.00 | 187.97 | 250,300 |
| 2025-03-18 | 188.00 | 188.00 | 178.00 | 187.00 | 181.18 | 214,800 |
| 2025-03-17 | 187.00 | 191.00 | 187.00 | 188.00 | 182.15 | 9,100 |
| 2025-03-14 | 188.00 | 191.00 | 181.00 | 187.00 | 181.18 | 129,200 |
| 2025-03-13 | 190.00 | 190.00 | 187.00 | 188.00 | 182.15 | 67,900 |
| 2025-03-12 | 189.00 | 196.00 | 186.00 | 191.00 | 185.06 | 60,000 |
| 2025-03-11 | 190.00 | 198.00 | 189.00 | 189.00 | 183.12 | 11,300 |
| 2025-03-10 | 194.00 | 194.00 | 190.00 | 190.00 | 184.09 | 21,700 |
| 2025-03-07 | 196.00 | 199.00 | 191.00 | 194.00 | 187.97 | 77,500 |
| 2025-03-06 | 197.00 | 197.00 | 190.00 | 196.00 | 189.90 | 49,100 |
| 2025-03-05 | 197.00 | 197.00 | 185.00 | 197.00 | 190.87 | 161,800 |
| 2025-03-04 | 187.00 | 200.00 | 187.00 | 197.00 | 190.87 | 15,100 |
| 2025-03-03 | 196.00 | 196.00 | 178.00 | 194.00 | 187.97 | 28,500 |
| 2025-02-28 | 190.00 | 197.00 | 160.00 | 196.00 | 189.90 | 232,300 |
| 2025-02-27 | 191.00 | 199.00 | 185.00 | 196.00 | 189.90 | 72,400 |
| 2025-02-26 | 195.00 | 196.00 | 191.00 | 191.00 | 185.06 | 37,100 |
| 2025-02-25 | 190.00 | 199.00 | 187.00 | 195.00 | 188.94 | 146,700 |
| 2025-02-24 | 195.00 | 199.00 | 190.00 | 190.00 | 184.09 | 129,900 |
| 2025-02-21 | 200.00 | 200.00 | 195.00 | 199.00 | 192.81 | 12,600 |
| 2025-02-20 | 200.00 | 200.00 | 197.00 | 198.00 | 191.84 | 40,200 |
| 2025-02-19 | 199.00 | 200.00 | 197.00 | 197.00 | 190.87 | 32,600 |
| 2025-02-18 | 204.00 | 208.00 | 197.00 | 198.00 | 191.84 | 35,300 |
| 2025-02-17 | 198.00 | 204.00 | 195.00 | 204.00 | 197.66 | 90,100 |
| 2025-02-14 | 200.00 | 200.00 | 196.00 | 198.00 | 191.84 | 3,600 |
| 2025-02-13 | 196.00 | 199.00 | 195.00 | 196.00 | 189.90 | 102,800 |
| 2025-02-12 | 192.00 | 204.00 | 182.00 | 196.00 | 189.90 | 81,400 |
| 2025-02-11 | 195.00 | 210.00 | 190.00 | 192.00 | 186.03 | 91,300 |
| 2025-02-10 | 195.00 | 195.00 | 193.00 | 194.00 | 187.97 | 68,700 |
| 2025-02-07 | 195.00 | 195.00 | 188.00 | 195.00 | 188.94 | 64,400 |
| 2025-02-06 | 191.00 | 198.00 | 191.00 | 195.00 | 188.94 | 73,200 |
| 2025-02-05 | 199.00 | 204.00 | 190.00 | 190.00 | 184.09 | 202,600 |
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.