Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 199.00 | 200.00 | 198.00 | 199.00 | 192.81 | 29,100 |
| 2025-02-03 | 204.00 | 204.00 | 194.00 | 199.00 | 192.81 | 143,600 |
| 2025-01-31 | 202.00 | 204.00 | 197.00 | 204.00 | 197.66 | 112,100 |
| 2025-01-30 | 206.00 | 210.00 | 198.00 | 206.00 | 199.59 | 208,600 |
| 2025-01-24 | 206.00 | 208.00 | 206.00 | 206.00 | 199.59 | 30,900 |
| 2025-01-23 | 206.00 | 206.00 | 202.00 | 206.00 | 199.59 | 44,400 |
| 2025-01-22 | 202.00 | 206.00 | 202.00 | 206.00 | 199.59 | 68,600 |
| 2025-01-21 | 206.00 | 208.00 | 199.00 | 202.00 | 195.72 | 252,700 |
| 2025-01-20 | 208.00 | 210.00 | 200.00 | 204.00 | 197.66 | 369,000 |
| 2025-01-17 | 210.00 | 210.00 | 204.00 | 206.00 | 199.59 | 88,600 |
| 2025-01-16 | 210.00 | 210.00 | 204.00 | 210.00 | 203.47 | 360,900 |
| 2025-01-15 | 212.00 | 212.00 | 208.00 | 210.00 | 203.47 | 48,100 |
| 2025-01-14 | 212.00 | 214.00 | 206.00 | 212.00 | 205.41 | 271,400 |
| 2025-01-13 | 214.00 | 214.00 | 210.00 | 212.00 | 205.41 | 90,300 |
| 2025-01-10 | 212.00 | 216.00 | 210.00 | 214.00 | 207.34 | 106,000 |
| 2025-01-09 | 212.00 | 214.00 | 208.00 | 214.00 | 207.34 | 190,600 |
| 2025-01-08 | 218.00 | 218.00 | 212.00 | 216.00 | 209.28 | 84,600 |
| 2025-01-07 | 218.00 | 218.00 | 212.00 | 218.00 | 211.22 | 99,500 |
| 2025-01-06 | 212.00 | 218.00 | 210.00 | 218.00 | 211.22 | 149,000 |
| 2025-01-03 | 212.00 | 216.00 | 210.00 | 216.00 | 209.28 | 23,300 |
| 2025-01-02 | 216.00 | 216.00 | 210.00 | 212.00 | 205.41 | 105,000 |
| 2024-12-30 | 216.00 | 234.00 | 212.00 | 214.00 | 207.34 | 839,700 |
| 2024-12-27 | 212.00 | 218.00 | 208.00 | 216.00 | 209.28 | 49,800 |
| 2024-12-24 | 210.00 | 212.00 | 204.00 | 210.00 | 203.47 | 60,500 |
| 2024-12-23 | 210.00 | 212.00 | 204.00 | 208.00 | 201.53 | 326,300 |
| 2024-12-20 | 212.00 | 212.00 | 208.00 | 212.00 | 205.41 | 17,700 |
| 2024-12-19 | 216.00 | 216.00 | 204.00 | 212.00 | 205.41 | 309,100 |
| 2024-12-18 | 222.00 | 226.00 | 216.00 | 216.00 | 209.28 | 239,600 |
| 2024-12-17 | 216.00 | 226.00 | 216.00 | 224.00 | 217.03 | 96,800 |
| 2024-12-16 | 228.00 | 230.00 | 216.00 | 216.00 | 209.28 | 3,958,300 |
| 2024-12-13 | 226.00 | 242.00 | 216.00 | 228.00 | 220.91 | 3,020,800 |
| 2024-12-12 | 238.00 | 238.00 | 224.00 | 226.00 | 218.97 | 655,900 |
| 2024-12-11 | 234.00 | 238.00 | 230.00 | 238.00 | 230.60 | 141,400 |
| 2024-12-10 | 234.00 | 234.00 | 230.00 | 234.00 | 226.72 | 84,600 |
| 2024-12-09 | 228.00 | 248.00 | 226.00 | 234.00 | 226.72 | 510,500 |
| 2024-12-06 | 234.00 | 234.00 | 226.00 | 228.00 | 220.91 | 31,900 |
| 2024-12-05 | 230.00 | 234.00 | 226.00 | 232.00 | 224.78 | 155,600 |
| 2024-12-04 | 230.00 | 234.00 | 224.00 | 230.00 | 222.85 | 157,900 |
| 2024-12-03 | 216.00 | 246.00 | 216.00 | 228.00 | 220.91 | 612,900 |
| 2024-12-02 | 218.00 | 218.00 | 210.00 | 216.00 | 209.28 | 108,700 |
| 2024-11-29 | 222.00 | 222.00 | 210.00 | 218.00 | 211.22 | 222,900 |
| 2024-11-28 | 222.00 | 224.00 | 218.00 | 222.00 | 215.10 | 23,000 |
| 2024-11-26 | 222.00 | 226.00 | 218.00 | 222.00 | 215.10 | 51,300 |
| 2024-11-25 | 218.00 | 224.00 | 218.00 | 222.00 | 215.10 | 44,600 |
| 2024-11-22 | 224.00 | 224.00 | 216.00 | 218.00 | 211.22 | 71,000 |
| 2024-11-21 | 222.00 | 226.00 | 220.00 | 224.00 | 217.03 | 69,900 |
| 2024-11-20 | 226.00 | 228.00 | 220.00 | 222.00 | 215.10 | 62,900 |
| 2024-11-19 | 220.00 | 238.00 | 220.00 | 224.00 | 217.03 | 385,400 |
| 2024-11-18 | 224.00 | 224.00 | 218.00 | 220.00 | 213.16 | 63,300 |
| 2024-11-15 | 230.00 | 230.00 | 220.00 | 224.00 | 217.03 | 14,600 |
| 2024-11-14 | 226.00 | 230.00 | 210.00 | 230.00 | 222.85 | 149,200 |
| 2024-11-13 | 224.00 | 228.00 | 224.00 | 226.00 | 218.97 | 58,400 |
| 2024-11-12 | 226.00 | 230.00 | 220.00 | 224.00 | 217.03 | 95,800 |
| 2024-11-11 | 234.00 | 234.00 | 220.00 | 220.00 | 213.16 | 177,600 |
| 2024-11-08 | 232.00 | 234.00 | 230.00 | 234.00 | 226.72 | 153,900 |
| 2024-11-07 | 238.00 | 238.00 | 230.00 | 232.00 | 224.78 | 191,700 |
| 2024-11-06 | 236.00 | 240.00 | 232.00 | 238.00 | 230.60 | 135,500 |
| 2024-11-05 | 242.00 | 242.00 | 234.00 | 236.00 | 228.66 | 48,900 |
| 2024-11-04 | 240.00 | 244.00 | 240.00 | 242.00 | 234.47 | 18,200 |
| 2024-11-01 | 238.00 | 242.00 | 238.00 | 240.00 | 232.54 | 139,100 |
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.