PT Multi Garam Utama Tbk (IDX:FOLK)
Indonesia · Delayed Price · Currency is IDR 79.00
+1.00 (1.28%)
At close: Jul 31, 2025, 3:30 PM WIB
PT Multi Garam Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.00 | 80.00 | 76.00 | 78.00 | - | -1.27% | 7,549,000 |
| Jul 31, 2025 | 80.00 | 80.00 | 77.00 | 79.00 | - | 1.28% | 3,014,200 |
| Jul 30, 2025 | 78.00 | 79.00 | 76.00 | 78.00 | - | - | 1,421,100 |
| Jul 29, 2025 | 77.00 | 80.00 | 74.00 | 78.00 | - | 1.30% | 9,881,500 |
| Jul 28, 2025 | 74.00 | 80.00 | 73.00 | 77.00 | - | 5.48% | 13,157,400 |
| Jul 25, 2025 | 76.00 | 76.00 | 73.00 | 73.00 | - | -2.67% | 1,434,300 |
| Jul 24, 2025 | 74.00 | 76.00 | 72.00 | 75.00 | - | 1.35% | 1,212,800 |
| Jul 23, 2025 | 75.00 | 75.00 | 72.00 | 74.00 | - | - | 1,695,300 |
| Jul 22, 2025 | 76.00 | 76.00 | 73.00 | 74.00 | - | - | 1,098,300 |
| Jul 21, 2025 | 73.00 | 76.00 | 71.00 | 74.00 | - | 1.37% | 8,932,900 |
| Jul 18, 2025 | 74.00 | 75.00 | 72.00 | 73.00 | - | -1.35% | 4,786,900 |
| Jul 17, 2025 | 70.00 | 74.00 | 69.00 | 74.00 | - | 7.25% | 9,394,700 |
| Jul 16, 2025 | 68.00 | 72.00 | 66.00 | 69.00 | - | 1.47% | 3,833,700 |
| Jul 15, 2025 | 66.00 | 68.00 | 64.00 | 68.00 | - | 3.03% | 1,596,700 |
| Jul 14, 2025 | 66.00 | 67.00 | 64.00 | 66.00 | - | - | 1,037,900 |
| Jul 11, 2025 | 66.00 | 67.00 | 64.00 | 66.00 | - | - | 1,872,500 |
| Jul 10, 2025 | 65.00 | 67.00 | 64.00 | 66.00 | - | - | 371,500 |
| Jul 9, 2025 | 66.00 | 69.00 | 65.00 | 66.00 | - | - | 812,900 |
| Jul 8, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | - | - | 349,900 |
| Jul 7, 2025 | 65.00 | 66.00 | 64.00 | 66.00 | - | 1.54% | 347,900 |
| Jul 4, 2025 | 67.00 | 69.00 | 65.00 | 65.00 | - | -2.99% | 1,056,400 |
| Jul 3, 2025 | 66.00 | 69.00 | 65.00 | 67.00 | - | 1.52% | 1,937,300 |
| Jul 2, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | - | -1.49% | 3,037,500 |
| Jul 1, 2025 | 67.00 | 69.00 | 65.00 | 67.00 | - | - | 1,298,600 |
| Jun 30, 2025 | 64.00 | 71.00 | 64.00 | 67.00 | - | 3.08% | 2,923,100 |
| Jun 26, 2025 | 69.00 | 71.00 | 64.00 | 65.00 | - | -4.41% | 7,778,000 |
| Jun 25, 2025 | 74.00 | 75.00 | 66.00 | 68.00 | - | -4.23% | 6,529,300 |
| Jun 24, 2025 | 71.00 | 75.00 | 69.00 | 71.00 | - | 1.43% | 6,571,200 |
| Jun 23, 2025 | 70.00 | 78.00 | 67.00 | 70.00 | - | -2.78% | 44,038,800 |
| Jun 20, 2025 | 60.00 | 75.00 | 60.00 | 72.00 | - | 22.03% | 69,118,500 |
| Jun 19, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | - | -1.67% | 863,000 |
| Jun 18, 2025 | 60.00 | 61.00 | 58.00 | 60.00 | - | - | 2,806,800 |
| Jun 17, 2025 | 62.00 | 62.00 | 56.00 | 60.00 | - | -1.64% | 8,905,800 |
| Jun 16, 2025 | 67.00 | 71.00 | 57.00 | 61.00 | - | -6.15% | 57,420,700 |
| Jun 13, 2025 | 62.00 | 68.00 | 60.00 | 65.00 | - | 6.56% | 29,478,300 |
| Jun 12, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | - | 3.39% | 4,205,800 |
| Jun 11, 2025 | 62.00 | 70.00 | 59.00 | 59.00 | - | -3.28% | 54,342,600 |
| Jun 10, 2025 | 59.00 | 65.00 | 59.00 | 61.00 | - | 1.67% | 17,591,400 |
| Jun 5, 2025 | 58.00 | 63.00 | 58.00 | 60.00 | - | 1.69% | 20,628,700 |
| Jun 4, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | - | 1.72% | 4,534,700 |
| Jun 3, 2025 | 58.00 | 61.00 | 56.00 | 58.00 | - | 3.57% | 16,167,200 |
| Jun 2, 2025 | 57.00 | 59.00 | 55.00 | 56.00 | - | 1.82% | 11,823,800 |
| May 28, 2025 | 55.00 | 60.00 | 53.00 | 55.00 | - | 1.85% | 34,774,100 |
| May 27, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | - | -1.82% | 2,638,100 |
| May 26, 2025 | 54.00 | 56.00 | 52.00 | 55.00 | - | 1.85% | 6,382,000 |
| May 23, 2025 | 57.00 | 59.00 | 52.00 | 54.00 | - | - | 17,195,700 |
| May 22, 2025 | 54.00 | 64.00 | 54.00 | 54.00 | - | - | 33,167,900 |
| May 21, 2025 | 52.00 | 56.00 | 51.00 | 54.00 | - | 3.85% | 11,737,000 |
| May 20, 2025 | 51.00 | 56.00 | 50.00 | 52.00 | - | 4.00% | 17,001,800 |
| May 19, 2025 | 50.00 | 61.00 | 50.00 | 50.00 | - | - | 64,609,000 |