Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 268.00 | 274.00 | 262.00 | 264.00 | 264.00 | 4,810,100 |
| 2026-07-30 | 248.00 | 274.00 | 248.00 | 266.00 | 266.00 | 9,467,300 |
| 2026-07-29 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | 897,300 |
| 2026-07-28 | 250.00 | 254.00 | 242.00 | 248.00 | 248.00 | 1,065,000 |
| 2026-07-27 | 254.00 | 254.00 | 242.00 | 248.00 | 248.00 | 1,929,800 |
| 2026-07-24 | 254.00 | 260.00 | 252.00 | 252.00 | 252.00 | 2,534,900 |
← NewerPage 2 of 2 · 66 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.