PT Multi Garam Utama Tbk (IDX:FOLK)
Indonesia · Delayed Price · Currency is IDR 530.00
-20.00 (-3.64%)
Last updated: Mar 3, 2026, 11:58 AM WIB
PT Multi Garam Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 550.00 | 600.00 | 550.00 | 550.00 | 550.00 | -12.70% | 6,089,300 |
| Feb 27, 2026 | 605.00 | 630.00 | 560.00 | 630.00 | 630.00 | -0.79% | 4,750,800 |
| Feb 26, 2026 | 705.00 | 705.00 | 605.00 | 635.00 | 635.00 | -9.93% | 6,629,500 |
| Feb 25, 2026 | 705.00 | 715.00 | 685.00 | 705.00 | 705.00 | 0.71% | 3,858,600 |
| Feb 24, 2026 | 725.00 | 780.00 | 685.00 | 700.00 | 700.00 | -3.45% | 14,051,300 |
| Feb 23, 2026 | 675.00 | 740.00 | 675.00 | 725.00 | 725.00 | 7.41% | 10,439,100 |
| Feb 20, 2026 | 720.00 | 725.00 | 675.00 | 675.00 | 675.00 | -6.25% | 6,049,600 |
| Feb 19, 2026 | 750.00 | 785.00 | 700.00 | 720.00 | 720.00 | -4.00% | 20,359,800 |
| Feb 18, 2026 | 630.00 | 750.00 | 620.00 | 750.00 | 750.00 | 25.00% | 28,592,700 |
| Feb 13, 2026 | 600.00 | 620.00 | 585.00 | 600.00 | 600.00 | -1.64% | 2,729,300 |
| Feb 12, 2026 | 645.00 | 665.00 | 550.00 | 610.00 | 610.00 | -5.43% | 4,393,800 |
| Feb 11, 2026 | 600.00 | 655.00 | 595.00 | 645.00 | 645.00 | 7.50% | 7,318,200 |
| Feb 10, 2026 | 590.00 | 605.00 | 570.00 | 600.00 | 600.00 | 3.45% | 2,519,900 |
| Feb 9, 2026 | 560.00 | 610.00 | 535.00 | 580.00 | 580.00 | 3.57% | 5,960,900 |
| Feb 6, 2026 | 590.00 | 610.00 | 560.00 | 560.00 | 560.00 | -9.68% | 4,934,900 |
| Feb 5, 2026 | 660.00 | 660.00 | 590.00 | 620.00 | 620.00 | -6.06% | 8,460,300 |
| Feb 4, 2026 | 645.00 | 670.00 | 570.00 | 660.00 | 660.00 | 1.54% | 7,894,600 |
| Feb 3, 2026 | 595.00 | 665.00 | 535.00 | 650.00 | 650.00 | 4.00% | 16,296,800 |
| Feb 2, 2026 | 715.00 | 720.00 | 610.00 | 625.00 | 625.00 | -12.59% | 11,424,100 |
| Jan 30, 2026 | 700.00 | 775.00 | 685.00 | 715.00 | 715.00 | 4.38% | 16,356,700 |
| Jan 29, 2026 | 600.00 | 755.00 | 595.00 | 685.00 | 685.00 | -1.44% | 20,897,600 |
| Jan 28, 2026 | 730.00 | 765.00 | 695.00 | 695.00 | 695.00 | -14.72% | 14,738,800 |
| Jan 27, 2026 | 735.00 | 905.00 | 715.00 | 815.00 | 815.00 | 6.54% | 17,978,500 |
| Jan 26, 2026 | 845.00 | 850.00 | 750.00 | 765.00 | 765.00 | -10.00% | 12,948,200 |
| Jan 23, 2026 | 850.00 | 890.00 | 795.00 | 850.00 | 850.00 | -8.60% | 12,846,100 |
| Jan 22, 2026 | 930.00 | 980.00 | 885.00 | 930.00 | 930.00 | - | 9,202,200 |
| Jan 21, 2026 | 1,005.00 | 1,025.00 | 900.00 | 930.00 | 930.00 | -5.58% | 20,518,000 |
| Jan 20, 2026 | 990.00 | 1,030.00 | 945.00 | 985.00 | 985.00 | 0.51% | 27,809,700 |
| Jan 19, 2026 | 990.00 | 1,040.00 | 875.00 | 980.00 | 980.00 | -2.00% | 25,918,700 |
| Jan 15, 2026 | 1,075.00 | 1,085.00 | 930.00 | 1,000.00 | 1,000.00 | -6.98% | 42,852,900 |
| Jan 14, 2026 | 920.00 | 1,100.00 | 880.00 | 1,075.00 | 1,075.00 | 16.85% | 62,139,900 |
| Jan 13, 2026 | 995.00 | 1,070.00 | 840.00 | 920.00 | 920.00 | 5.14% | 77,596,400 |
| Jan 12, 2026 | 735.00 | 875.00 | 730.00 | 875.00 | 875.00 | 25.00% | 59,324,700 |
| Jan 9, 2026 | 685.00 | 780.00 | 650.00 | 700.00 | 700.00 | 10.24% | 70,311,600 |
| Jan 8, 2026 | 580.00 | 635.00 | 540.00 | 635.00 | 635.00 | 9.48% | 25,446,100 |
| Jan 7, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 9.43% | 11,173,700 |
| Jan 6, 2026 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | 9.50% | 11,372,700 |
| Jan 5, 2026 | 464.00 | 484.00 | 464.00 | 484.00 | 484.00 | 10.00% | 9,578,600 |
| Jan 2, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 10.00% | 8,201,000 |
| Dec 30, 2025 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | -9.50% | 18,592,400 |
| Dec 29, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -9.80% | 4,335,200 |
| Dec 12, 2025 | 520.00 | 530.00 | 462.00 | 490.00 | 490.00 | 3.81% | 92,154,100 |
| Dec 11, 2025 | 486.00 | 515.00 | 432.00 | 472.00 | 472.00 | 3.96% | 86,563,800 |
| Dec 10, 2025 | 440.00 | 468.00 | 406.00 | 454.00 | 454.00 | 5.58% | 33,427,300 |
| Dec 9, 2025 | 444.00 | 464.00 | 426.00 | 430.00 | 430.00 | -0.46% | 29,991,000 |
| Dec 8, 2025 | 410.00 | 492.00 | 408.00 | 432.00 | 432.00 | 8.54% | 88,961,400 |
| Dec 5, 2025 | 388.00 | 408.00 | 386.00 | 398.00 | 398.00 | 5.29% | 24,867,200 |
| Dec 4, 2025 | 400.00 | 432.00 | 378.00 | 378.00 | 378.00 | -1.05% | 42,653,200 |
| Dec 3, 2025 | 318.00 | 390.00 | 318.00 | 382.00 | 382.00 | 20.13% | 33,790,600 |
| Dec 2, 2025 | 308.00 | 318.00 | 294.00 | 318.00 | 318.00 | 4.61% | 6,941,800 |