PT Multi Garam Utama Tbk (IDX:FOLK)
Indonesia · Delayed Price · Currency is IDR 183.00
+5.00 (2.81%)
At close: Aug 27, 2026
PT Multi Garam Utama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 196.00 | 198.00 | 178.00 | 178.00 | 178.00 | -8.72% | 9,501,000 |
| Aug 24, 2026 | 186.00 | 202.00 | 184.00 | 195.00 | 195.00 | 5.41% | 15,093,800 |
| Aug 21, 2026 | 193.00 | 206.00 | 177.00 | 185.00 | 185.00 | -3.65% | 28,268,300 |
| Aug 20, 2026 | 169.00 | 224.00 | 160.00 | 192.00 | 192.00 | 13.61% | 43,527,700 |
| Aug 19, 2026 | 174.00 | 176.00 | 166.00 | 169.00 | 169.00 | -2.31% | 5,929,700 |
| Aug 18, 2026 | 177.00 | 181.00 | 173.00 | 173.00 | 173.00 | -2.26% | 6,144,200 |
| Aug 14, 2026 | 193.00 | 193.00 | 176.00 | 177.00 | 177.00 | -8.29% | 6,440,900 |
| Aug 13, 2026 | 200.00 | 200.00 | 191.00 | 193.00 | 193.00 | -3.50% | 5,250,000 |
| Aug 12, 2026 | 206.00 | 208.00 | 193.00 | 200.00 | 200.00 | -1.96% | 5,077,400 |
| Aug 11, 2026 | 214.00 | 216.00 | 200.00 | 204.00 | 204.00 | -5.56% | 4,877,900 |
| Aug 10, 2026 | 216.00 | 226.00 | 212.00 | 216.00 | 216.00 | - | 4,696,700 |
| Aug 7, 2026 | 220.00 | 226.00 | 214.00 | 216.00 | 216.00 | -0.92% | 4,604,100 |
| Aug 6, 2026 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | 0.93% | 4,880,700 |
| Aug 5, 2026 | 212.00 | 228.00 | 210.00 | 216.00 | 216.00 | 1.89% | 5,285,400 |
| Aug 4, 2026 | 212.00 | 228.00 | 208.00 | 212.00 | 212.00 | 0.95% | 6,621,200 |
| Aug 3, 2026 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | - | 4,854,300 |
| Jul 31, 2026 | 204.00 | 212.00 | 200.00 | 210.00 | 210.00 | 2.94% | 4,944,700 |
| Jul 30, 2026 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | - | 4,975,200 |
| Jul 29, 2026 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | -1.92% | 4,931,100 |
| Jul 28, 2026 | 210.00 | 212.00 | 199.00 | 208.00 | 208.00 | -0.95% | 5,142,700 |
| Jul 27, 2026 | 208.00 | 218.00 | 197.00 | 210.00 | 210.00 | - | 4,940,900 |
| Jul 24, 2026 | 218.00 | 218.00 | 204.00 | 210.00 | 210.00 | -3.67% | 5,150,600 |
| Jul 23, 2026 | 220.00 | 222.00 | 212.00 | 218.00 | 218.00 | - | 4,945,200 |
| Jul 22, 2026 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | 0.93% | 4,620,700 |
| Jul 21, 2026 | 220.00 | 226.00 | 210.00 | 216.00 | 216.00 | -1.82% | 5,478,200 |
| Jul 20, 2026 | 222.00 | 224.00 | 214.00 | 220.00 | 220.00 | - | 3,188,200 |
| Jul 17, 2026 | 234.00 | 236.00 | 212.00 | 220.00 | 220.00 | -5.98% | 3,434,400 |
| Jul 16, 2026 | 218.00 | 250.00 | 212.00 | 234.00 | 234.00 | 7.34% | 6,032,000 |
| Jul 15, 2026 | 212.00 | 220.00 | 210.00 | 218.00 | 218.00 | 2.83% | 3,703,800 |
| Jul 14, 2026 | 194.00 | 226.00 | 190.00 | 212.00 | 212.00 | 8.16% | 9,100,900 |
| Jul 13, 2026 | 197.00 | 197.00 | 185.00 | 196.00 | 196.00 | -0.51% | 2,888,500 |
| Jul 10, 2026 | 198.00 | 199.00 | 194.00 | 197.00 | 197.00 | - | 3,012,000 |
| Jul 9, 2026 | 198.00 | 199.00 | 190.00 | 197.00 | 197.00 | - | 2,772,900 |
| Jul 8, 2026 | 202.00 | 202.00 | 193.00 | 197.00 | 197.00 | -1.50% | 4,232,900 |
| Jul 7, 2026 | 208.00 | 212.00 | 199.00 | 200.00 | 200.00 | -3.85% | 4,989,000 |
| Jul 6, 2026 | 214.00 | 216.00 | 206.00 | 208.00 | 208.00 | -1.89% | 4,874,600 |
| Jul 3, 2026 | 214.00 | 220.00 | 206.00 | 212.00 | 212.00 | -0.93% | 5,048,300 |
| Jul 2, 2026 | 216.00 | 232.00 | 208.00 | 214.00 | 214.00 | - | 11,007,400 |
| Jul 1, 2026 | 192.00 | 230.00 | 179.00 | 214.00 | 214.00 | 12.63% | 18,101,100 |
| Jun 30, 2026 | 179.00 | 196.00 | 173.00 | 190.00 | 190.00 | 7.34% | 8,176,400 |
| Jun 29, 2026 | 170.00 | 177.00 | 162.00 | 177.00 | 177.00 | 1.14% | 3,328,600 |
| Jun 26, 2026 | 182.00 | 183.00 | 159.00 | 175.00 | 175.00 | -3.85% | 4,490,500 |
| Jun 25, 2026 | 181.00 | 184.00 | 172.00 | 182.00 | 182.00 | 2.25% | 5,623,600 |
| Jun 24, 2026 | 181.00 | 191.00 | 172.00 | 178.00 | 178.00 | - | 5,118,300 |
| Jun 23, 2026 | 180.00 | 183.00 | 174.00 | 178.00 | 178.00 | -1.11% | 5,601,400 |
| Jun 22, 2026 | 188.00 | 190.00 | 174.00 | 180.00 | 180.00 | -5.26% | 5,483,900 |
| Jun 19, 2026 | 196.00 | 204.00 | 185.00 | 190.00 | 190.00 | -3.06% | 6,349,600 |
| Jun 18, 2026 | 200.00 | 200.00 | 190.00 | 196.00 | 196.00 | -2.00% | 5,211,900 |
| Jun 17, 2026 | 212.00 | 214.00 | 195.00 | 200.00 | 200.00 | -3.85% | 5,802,000 |
| Jun 15, 2026 | 210.00 | 228.00 | 206.00 | 208.00 | 208.00 | 0.97% | 10,941,500 |