PT Multi Garam Utama Tbk (IDX:FOLK)
Indonesia · Delayed Price · Currency is IDR 234.00
+20.00 (9.35%)
At close: May 22, 2026
PT Multi Garam Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 384.00 | 404.00 | 380.00 | 384.00 | 384.00 | 1.05% | 5,184,100 |
| Apr 13, 2026 | 352.00 | 400.00 | 344.00 | 380.00 | 380.00 | 6.15% | 8,529,700 |
| Apr 10, 2026 | 342.00 | 386.00 | 342.00 | 358.00 | 358.00 | 4.68% | 6,124,200 |
| Apr 9, 2026 | 354.00 | 354.00 | 330.00 | 342.00 | 342.00 | -3.39% | 1,994,500 |
| Apr 8, 2026 | 312.00 | 370.00 | 312.00 | 354.00 | 354.00 | 14.19% | 5,264,900 |
| Apr 7, 2026 | 330.00 | 330.00 | 310.00 | 310.00 | 310.00 | -5.49% | 791,600 |
| Apr 6, 2026 | 280.00 | 328.00 | 280.00 | 328.00 | 328.00 | 2.50% | 5,013,000 |
| Apr 2, 2026 | 338.00 | 340.00 | 316.00 | 320.00 | 320.00 | -8.57% | 1,869,700 |
| Apr 1, 2026 | 338.00 | 352.00 | 338.00 | 350.00 | 350.00 | 3.55% | 1,914,000 |
| Mar 31, 2026 | 350.00 | 358.00 | 330.00 | 338.00 | 338.00 | -3.43% | 822,800 |
| Mar 30, 2026 | 364.00 | 364.00 | 334.00 | 350.00 | 350.00 | -4.89% | 1,590,400 |
| Mar 27, 2026 | 374.00 | 376.00 | 354.00 | 368.00 | 368.00 | -2.13% | 948,500 |
| Mar 26, 2026 | 386.00 | 390.00 | 360.00 | 376.00 | 376.00 | -1.05% | 1,530,800 |
| Mar 25, 2026 | 356.00 | 380.00 | 346.00 | 380.00 | 380.00 | 7.95% | 3,997,600 |
| Mar 17, 2026 | 360.00 | 362.00 | 328.00 | 352.00 | 352.00 | 0.57% | 4,667,700 |
| Mar 16, 2026 | 350.00 | 402.00 | 322.00 | 350.00 | 350.00 | - | 17,751,600 |
| Mar 13, 2026 | 320.00 | 366.00 | 320.00 | 350.00 | 350.00 | - | 13,493,600 |
| Mar 12, 2026 | 398.00 | 398.00 | 350.00 | 350.00 | 350.00 | -12.50% | 4,047,200 |
| Mar 11, 2026 | 404.00 | 406.00 | 370.00 | 400.00 | 400.00 | -0.50% | 6,119,000 |
| Mar 10, 2026 | 410.00 | 424.00 | 374.00 | 402.00 | 402.00 | -3.83% | 6,522,400 |
| Mar 9, 2026 | 424.00 | 444.00 | 418.00 | 418.00 | 418.00 | -14.69% | 11,274,000 |
| Mar 6, 2026 | 500.00 | 515.00 | 464.00 | 490.00 | 490.00 | -2.00% | 2,134,300 |
| Mar 5, 2026 | 505.00 | 550.00 | 494.00 | 500.00 | 500.00 | 0.40% | 4,097,400 |
| Mar 4, 2026 | 500.00 | 525.00 | 464.00 | 498.00 | 498.00 | -5.14% | 5,221,900 |
| Mar 3, 2026 | 550.00 | 565.00 | 490.00 | 525.00 | 525.00 | -4.55% | 3,276,300 |