PT Multi Garam Utama Tbk (IDX:FOLK)
Indonesia · Delayed Price · Currency is IDR 216.00
+2.00 (0.93%)
Last updated: Jul 3, 2026, 11:29 AM WIB
PT Multi Garam Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 216.00 | 232.00 | 200.00 | 206.00 | 206.00 | -5.50% | 14,382,900 |
| Jun 11, 2026 | 214.00 | 224.00 | 182.00 | 218.00 | 218.00 | 1.87% | 11,392,800 |
| Jun 10, 2026 | 162.00 | 214.00 | 159.00 | 214.00 | 214.00 | 34.59% | 13,855,200 |
| Jun 9, 2026 | 142.00 | 170.00 | 131.00 | 159.00 | 159.00 | 11.97% | 8,354,600 |
| Jun 8, 2026 | 130.00 | 166.00 | 120.00 | 142.00 | 142.00 | 5.97% | 8,616,000 |
| Jun 5, 2026 | 153.00 | 171.00 | 131.00 | 134.00 | 134.00 | -12.42% | 5,977,700 |
| Jun 4, 2026 | 165.00 | 172.00 | 147.00 | 153.00 | 153.00 | -11.05% | 5,189,500 |
| Jun 3, 2026 | 202.00 | 202.00 | 172.00 | 172.00 | 172.00 | -14.85% | 3,125,500 |
| Jun 2, 2026 | 214.00 | 216.00 | 195.00 | 202.00 | 202.00 | -5.61% | 6,980,600 |
| May 29, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -2.73% | 3,017,000 |
| May 26, 2026 | 228.00 | 228.00 | 210.00 | 220.00 | 220.00 | -4.35% | 2,733,100 |
| May 25, 2026 | 240.00 | 240.00 | 204.00 | 230.00 | 230.00 | -1.71% | 1,691,100 |
| May 22, 2026 | 188.00 | 242.00 | 188.00 | 234.00 | 234.00 | 9.35% | 4,342,100 |
| May 21, 2026 | 252.00 | 252.00 | 214.00 | 214.00 | 214.00 | -14.40% | 2,995,800 |
| May 20, 2026 | 252.00 | 256.00 | 228.00 | 250.00 | 250.00 | -0.79% | 3,229,800 |
| May 19, 2026 | 290.00 | 290.00 | 246.00 | 252.00 | 252.00 | -11.27% | 3,088,500 |
| May 18, 2026 | 332.00 | 332.00 | 284.00 | 284.00 | 284.00 | -14.46% | 3,119,500 |
| May 13, 2026 | 328.00 | 342.00 | 320.00 | 332.00 | 332.00 | 1.22% | 3,316,800 |
| May 12, 2026 | 332.00 | 332.00 | 318.00 | 328.00 | 328.00 | -3.53% | 2,067,100 |
| May 11, 2026 | 340.00 | 342.00 | 310.00 | 340.00 | 340.00 | - | 2,457,700 |
| May 8, 2026 | 340.00 | 346.00 | 322.00 | 340.00 | 340.00 | -0.58% | 2,540,600 |
| May 7, 2026 | 342.00 | 354.00 | 324.00 | 342.00 | 342.00 | 0.59% | 2,819,900 |
| May 6, 2026 | 344.00 | 352.00 | 332.00 | 340.00 | 340.00 | -1.16% | 3,469,200 |
| May 5, 2026 | 360.00 | 360.00 | 338.00 | 344.00 | 344.00 | -4.44% | 3,404,700 |
| May 4, 2026 | 340.00 | 410.00 | 328.00 | 360.00 | 360.00 | 5.88% | 14,732,000 |
| Apr 30, 2026 | 352.00 | 354.00 | 310.00 | 340.00 | 340.00 | -1.73% | 1,926,400 |
| Apr 29, 2026 | 348.00 | 348.00 | 328.00 | 346.00 | 346.00 | 1.17% | 953,100 |
| Apr 28, 2026 | 332.00 | 342.00 | 322.00 | 342.00 | 342.00 | 3.01% | 1,299,500 |
| Apr 27, 2026 | 354.00 | 354.00 | 332.00 | 332.00 | 332.00 | -4.60% | 1,483,300 |
| Apr 24, 2026 | 348.00 | 354.00 | 320.00 | 348.00 | 348.00 | - | 2,005,000 |
| Apr 23, 2026 | 370.00 | 376.00 | 346.00 | 348.00 | 348.00 | -5.43% | 3,493,000 |
| Apr 22, 2026 | 364.00 | 370.00 | 362.00 | 368.00 | 368.00 | 1.10% | 2,933,500 |
| Apr 21, 2026 | 360.00 | 382.00 | 352.00 | 364.00 | 364.00 | 1.68% | 2,623,700 |
| Apr 20, 2026 | 362.00 | 368.00 | 352.00 | 358.00 | 358.00 | -1.10% | 1,062,600 |
| Apr 17, 2026 | 362.00 | 378.00 | 358.00 | 362.00 | 362.00 | -4.23% | 2,004,200 |
| Apr 16, 2026 | 382.00 | 386.00 | 360.00 | 378.00 | 378.00 | 0.53% | 1,335,300 |
| Apr 15, 2026 | 390.00 | 402.00 | 374.00 | 376.00 | 376.00 | -2.08% | 3,366,800 |