PT Multi Garam Utama Tbk (IDX:FOLK)
Indonesia · Delayed Price · Currency is IDR 264.00
+12.00 (4.76%)
At close: Oct 30, 2025
PT Multi Garam Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 238.00 | 268.00 | 226.00 | 264.00 | 264.00 | 4.76% | 15,547,700 |
| Oct 29, 2025 | 250.00 | 252.00 | 226.00 | 252.00 | 252.00 | 9.57% | 15,688,900 |
| Oct 28, 2025 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 9.52% | 10,715,700 |
| Oct 27, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 8,735,700 |
| Oct 24, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 4.00% | 5,057,100 |
| Oct 23, 2025 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -2.91% | 6,377,200 |
| Oct 22, 2025 | 170.00 | 206.00 | 170.00 | 206.00 | 206.00 | 9.57% | 23,005,100 |
| Oct 21, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -9.62% | 1,506,500 |
| Oct 9, 2025 | 208.00 | 208.00 | 182.00 | 208.00 | 208.00 | 34.19% | 110,988,000 |
| Oct 7, 2025 | 116.00 | 155.00 | 116.00 | 155.00 | 155.00 | 34.78% | 66,466,200 |
| Oct 6, 2025 | 114.00 | 117.00 | 106.00 | 115.00 | 115.00 | 0.88% | 3,762,900 |
| Oct 3, 2025 | 114.00 | 114.00 | 106.00 | 114.00 | 114.00 | -0.87% | 3,256,700 |
| Oct 2, 2025 | 118.00 | 120.00 | 113.00 | 115.00 | 115.00 | -2.54% | 2,706,800 |
| Oct 1, 2025 | 121.00 | 123.00 | 113.00 | 118.00 | 118.00 | - | 3,827,200 |
| Sep 30, 2025 | 114.00 | 119.00 | 110.00 | 118.00 | 118.00 | 3.51% | 7,872,800 |
| Sep 29, 2025 | 114.00 | 115.00 | 108.00 | 114.00 | 114.00 | -1.72% | 5,783,500 |
| Sep 26, 2025 | 118.00 | 120.00 | 109.00 | 116.00 | 116.00 | -3.33% | 8,345,300 |
| Sep 25, 2025 | 127.00 | 144.00 | 111.00 | 120.00 | 120.00 | -0.83% | 64,092,000 |
| Sep 24, 2025 | 115.00 | 122.00 | 108.00 | 121.00 | 121.00 | 5.22% | 33,286,500 |
| Sep 23, 2025 | 103.00 | 134.00 | 100.00 | 115.00 | 115.00 | 15.00% | 110,089,000 |
| Sep 22, 2025 | 95.00 | 105.00 | 95.00 | 100.00 | 100.00 | 6.38% | 17,720,400 |
| Sep 19, 2025 | 94.00 | 108.00 | 90.00 | 94.00 | 94.00 | 1.08% | 36,035,600 |
| Sep 18, 2025 | 87.00 | 101.00 | 85.00 | 93.00 | 93.00 | 6.90% | 57,824,400 |
| Sep 17, 2025 | 81.00 | 87.00 | 80.00 | 87.00 | 87.00 | 7.41% | 11,073,300 |
| Sep 16, 2025 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | - | 230,200 |
| Sep 15, 2025 | 79.00 | 83.00 | 77.00 | 81.00 | 81.00 | 2.53% | 4,049,800 |
| Sep 12, 2025 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 1,393,500 |
| Sep 11, 2025 | 76.00 | 82.00 | 76.00 | 79.00 | 79.00 | 2.60% | 1,116,500 |
| Sep 10, 2025 | 77.00 | 81.00 | 76.00 | 77.00 | 77.00 | -2.53% | 656,100 |
| Sep 9, 2025 | 77.00 | 83.00 | 76.00 | 79.00 | 79.00 | 2.60% | 2,993,100 |
| Sep 8, 2025 | 79.00 | 83.00 | 76.00 | 77.00 | 77.00 | 1.32% | 3,877,400 |
| Sep 4, 2025 | 82.00 | 82.00 | 76.00 | 76.00 | 76.00 | -3.80% | 2,469,800 |
| Sep 3, 2025 | 79.00 | 84.00 | 77.00 | 79.00 | 79.00 | 1.28% | 876,800 |
| Sep 2, 2025 | 78.00 | 81.00 | 77.00 | 78.00 | 78.00 | 1.30% | 565,800 |
| Sep 1, 2025 | 86.00 | 88.00 | 70.00 | 77.00 | 77.00 | -6.10% | 12,859,100 |
| Aug 29, 2025 | 83.00 | 87.00 | 77.00 | 82.00 | 82.00 | -1.20% | 8,650,900 |
| Aug 28, 2025 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 798,600 |
| Aug 27, 2025 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 1,843,800 |
| Aug 26, 2025 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | - | 654,200 |
| Aug 25, 2025 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | - | 786,400 |
| Aug 22, 2025 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | - | 334,400 |
| Aug 21, 2025 | 80.00 | 84.00 | 78.00 | 82.00 | 82.00 | 2.50% | 1,067,100 |
| Aug 20, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 1,025,400 |
| Aug 19, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | - | 585,700 |
| Aug 15, 2025 | 82.00 | 87.00 | 80.00 | 80.00 | 80.00 | -1.23% | 2,948,500 |
| Aug 14, 2025 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | - | 718,700 |
| Aug 13, 2025 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 305,200 |
| Aug 12, 2025 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 587,000 |
| Aug 11, 2025 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 313,700 |
| Aug 8, 2025 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | -3.53% | 2,940,300 |