Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 328.00 | 366.00 | 328.00 | 328.00 | 328.00 | 14,398,000 |
| 2026-10-15 | 398.00 | 398.00 | 374.00 | 384.00 | 384.00 | 2,532,600 |
| 2026-10-14 | 400.00 | 406.00 | 392.00 | 398.00 | 398.00 | 1,910,000 |
| 2026-10-13 | 380.00 | 406.00 | 370.00 | 400.00 | 400.00 | 5,132,200 |
| 2026-10-12 | 406.00 | 408.00 | 380.00 | 380.00 | 380.00 | 4,679,000 |
| 2026-10-09 | 380.00 | 404.00 | 378.00 | 396.00 | 396.00 | 2,837,800 |
| 2026-10-08 | 408.00 | 418.00 | 388.00 | 388.00 | 388.00 | 7,693,800 |
| 2026-10-07 | 422.00 | 422.00 | 408.00 | 408.00 | 408.00 | 5,166,800 |
| 2026-10-06 | 426.00 | 436.00 | 416.00 | 416.00 | 416.00 | 7,091,100 |
| 2026-10-05 | 416.00 | 442.00 | 410.00 | 428.00 | 428.00 | 15,468,300 |
| 2026-10-02 | 404.00 | 426.00 | 400.00 | 420.00 | 420.00 | 6,936,900 |
| 2026-10-01 | 426.00 | 426.00 | 386.00 | 404.00 | 404.00 | 17,815,900 |
| 2026-09-30 | 390.00 | 430.00 | 380.00 | 424.00 | 424.00 | 19,091,300 |
| 2026-09-29 | 350.00 | 392.00 | 348.00 | 386.00 | 386.00 | 8,208,900 |
| 2026-09-28 | 372.00 | 376.00 | 350.00 | 360.00 | 360.00 | 6,217,200 |
| 2026-09-25 | 390.00 | 396.00 | 370.00 | 370.00 | 370.00 | 8,621,100 |
| 2026-09-24 | 390.00 | 396.00 | 374.00 | 390.00 | 390.00 | 7,717,000 |
| 2026-09-23 | 380.00 | 388.00 | 374.00 | 384.00 | 384.00 | 5,675,100 |
| 2026-09-22 | 384.00 | 404.00 | 372.00 | 376.00 | 376.00 | 24,246,000 |
| 2026-09-21 | 370.00 | 378.00 | 356.00 | 374.00 | 374.00 | 10,894,200 |
| 2026-09-18 | 360.00 | 396.00 | 360.00 | 380.00 | 380.00 | 50,089,200 |
Page 1 of 1 · 21 trading days
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.