Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 242.00 | 242.00 | 238.00 | 238.00 | 230.60 | 41,500 |
| 2024-10-30 | 240.00 | 242.00 | 238.00 | 242.00 | 234.47 | 143,100 |
| 2024-10-29 | 240.00 | 256.00 | 238.00 | 238.00 | 230.60 | 964,500 |
| 2024-10-28 | 246.00 | 246.00 | 240.00 | 240.00 | 232.54 | 54,300 |
| 2024-10-25 | 244.00 | 250.00 | 240.00 | 246.00 | 238.35 | 129,600 |
| 2024-10-24 | 244.00 | 250.00 | 240.00 | 244.00 | 236.41 | 88,400 |
| 2024-10-23 | 246.00 | 246.00 | 240.00 | 244.00 | 236.41 | 77,600 |
| 2024-10-22 | 246.00 | 248.00 | 240.00 | 246.00 | 238.35 | 70,100 |
| 2024-10-21 | 248.00 | 250.00 | 238.00 | 248.00 | 240.29 | 254,900 |
| 2024-10-18 | 244.00 | 252.00 | 244.00 | 248.00 | 240.29 | 1,086,000 |
| 2024-10-17 | 236.00 | 248.00 | 234.00 | 246.00 | 238.35 | 643,800 |
| 2024-10-16 | 234.00 | 236.00 | 232.00 | 236.00 | 228.66 | 100,500 |
| 2024-10-15 | 232.00 | 234.00 | 232.00 | 234.00 | 226.72 | 150,800 |
| 2024-10-14 | 232.00 | 236.00 | 232.00 | 232.00 | 224.78 | 109,900 |
| 2024-10-11 | 234.00 | 236.00 | 234.00 | 236.00 | 228.66 | 57,500 |
| 2024-10-10 | 234.00 | 234.00 | 232.00 | 234.00 | 226.72 | 115,900 |
| 2024-10-09 | 236.00 | 236.00 | 232.00 | 234.00 | 226.72 | 48,900 |
| 2024-10-08 | 236.00 | 236.00 | 234.00 | 236.00 | 228.66 | 30,300 |
| 2024-10-07 | 238.00 | 238.00 | 232.00 | 236.00 | 228.66 | 190,200 |
| 2024-10-04 | 236.00 | 238.00 | 234.00 | 238.00 | 230.60 | 79,600 |
| 2024-10-03 | 236.00 | 236.00 | 232.00 | 236.00 | 228.66 | 315,600 |
| 2024-10-02 | 240.00 | 240.00 | 236.00 | 236.00 | 228.66 | 477,800 |
| 2024-10-01 | 240.00 | 240.00 | 236.00 | 240.00 | 232.54 | 77,300 |
| 2024-09-30 | 238.00 | 240.00 | 236.00 | 240.00 | 232.54 | 103,300 |
| 2024-09-27 | 240.00 | 240.00 | 236.00 | 238.00 | 230.60 | 127,100 |
| 2024-09-26 | 240.00 | 242.00 | 238.00 | 240.00 | 232.54 | 20,300 |
| 2024-09-25 | 238.00 | 244.00 | 238.00 | 240.00 | 232.54 | 82,900 |
| 2024-09-24 | 242.00 | 242.00 | 238.00 | 238.00 | 230.60 | 266,300 |
| 2024-09-23 | 242.00 | 244.00 | 240.00 | 240.00 | 232.54 | 124,300 |
| 2024-09-20 | 242.00 | 242.00 | 240.00 | 242.00 | 234.47 | 52,900 |
| 2024-09-19 | 244.00 | 244.00 | 238.00 | 240.00 | 232.54 | 95,800 |
| 2024-09-18 | 242.00 | 246.00 | 240.00 | 242.00 | 234.47 | 205,600 |
| 2024-09-17 | 242.00 | 242.00 | 240.00 | 242.00 | 234.47 | 90,200 |
| 2024-09-13 | 242.00 | 242.00 | 240.00 | 242.00 | 234.47 | 188,100 |
| 2024-09-12 | 244.00 | 244.00 | 240.00 | 242.00 | 234.47 | 216,600 |
| 2024-09-11 | 242.00 | 244.00 | 240.00 | 240.00 | 232.54 | 209,900 |
| 2024-09-10 | 246.00 | 246.00 | 240.00 | 242.00 | 234.47 | 118,200 |
| 2024-09-09 | 246.00 | 248.00 | 244.00 | 246.00 | 238.35 | 152,500 |
| 2024-09-06 | 242.00 | 246.00 | 240.00 | 246.00 | 238.35 | 270,500 |
| 2024-09-05 | 244.00 | 250.00 | 238.00 | 242.00 | 234.47 | 367,600 |
| 2024-09-04 | 246.00 | 246.00 | 238.00 | 240.00 | 232.54 | 4,583,000 |
| 2024-09-03 | 242.00 | 246.00 | 240.00 | 246.00 | 238.35 | 102,600 |
| 2024-09-02 | 242.00 | 244.00 | 240.00 | 240.00 | 232.54 | 356,400 |
| 2024-08-30 | 240.00 | 242.00 | 236.00 | 240.00 | 232.54 | 376,000 |
| 2024-08-29 | 242.00 | 242.00 | 238.00 | 240.00 | 232.54 | 159,300 |
| 2024-08-28 | 242.00 | 242.00 | 236.00 | 242.00 | 234.47 | 576,600 |
| 2024-08-27 | 246.00 | 250.00 | 236.00 | 242.00 | 234.47 | 1,744,200 |
| 2024-08-26 | 246.00 | 262.00 | 242.00 | 246.00 | 238.35 | 1,598,800 |
| 2024-08-23 | 240.00 | 248.00 | 240.00 | 246.00 | 238.35 | 319,400 |
| 2024-08-22 | 250.00 | 250.00 | 236.00 | 240.00 | 232.54 | 874,400 |
| 2024-08-21 | 250.00 | 254.00 | 246.00 | 248.00 | 240.29 | 444,100 |
| 2024-08-20 | 244.00 | 268.00 | 244.00 | 250.00 | 242.22 | 2,333,300 |
| 2024-08-19 | 256.00 | 256.00 | 244.00 | 244.00 | 236.41 | 681,100 |
| 2024-08-16 | 260.00 | 260.00 | 250.00 | 250.00 | 242.22 | 952,300 |
| 2024-08-15 | 270.00 | 274.00 | 260.00 | 260.00 | 251.91 | 774,700 |
| 2024-08-14 | 270.00 | 282.00 | 262.00 | 268.00 | 259.66 | 1,423,800 |
| 2024-08-13 | 288.00 | 296.00 | 266.00 | 266.00 | 257.73 | 3,608,500 |
| 2024-08-12 | 242.00 | 300.00 | 242.00 | 288.00 | 279.04 | 11,709,700 |
| 2024-08-09 | 236.00 | 242.00 | 236.00 | 240.00 | 232.54 | 101,800 |
| 2024-08-08 | 240.00 | 240.00 | 232.00 | 236.00 | 228.66 | 56,400 |
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.