Madusari Murni Indah Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 292.00 | 292.00 | 264.00 | 272.00 | 263.54 | 18,419,800 |
| 2026-05-07 | 302.00 | 306.00 | 286.00 | 292.00 | 282.92 | 13,416,000 |
| 2026-05-06 | 292.00 | 318.00 | 284.00 | 302.00 | 292.61 | 28,582,900 |
| 2026-05-05 | 292.00 | 296.00 | 286.00 | 292.00 | 282.92 | 5,032,100 |
| 2026-05-04 | 294.00 | 306.00 | 284.00 | 292.00 | 282.92 | 13,032,500 |
| 2026-05-01 | 294.00 | 294.00 | 294.00 | 294.00 | 284.86 | 0 |
| 2026-04-30 | 288.00 | 308.00 | 276.00 | 294.00 | 284.86 | 36,621,100 |
| 2026-04-29 | 262.00 | 290.00 | 260.00 | 284.00 | 275.17 | 18,020,500 |
| 2026-04-28 | 262.00 | 264.00 | 256.00 | 262.00 | 253.85 | 2,667,100 |
| 2026-04-27 | 260.00 | 266.00 | 256.00 | 262.00 | 253.85 | 6,144,900 |
| 2026-04-24 | 264.00 | 268.00 | 252.00 | 260.00 | 251.91 | 5,190,900 |
← NewerPage 3 of 3 · 131 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.