PT Multi Garam Utama Tbk (IDX:FOLK)
Indonesia · Delayed Price · Currency is IDR 244.00
+4.00 (1.67%)
At close: Sep 18, 2026
PT Multi Garam Utama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 244.00 | 280.00 | 230.00 | 244.00 | 244.00 | 1.67% | 75,966,100 |
| Sep 17, 2026 | 244.00 | 250.00 | 222.00 | 240.00 | 240.00 | -1.64% | 34,441,100 |
| Sep 16, 2026 | 266.00 | 282.00 | 242.00 | 244.00 | 244.00 | -8.96% | 34,795,700 |
| Sep 15, 2026 | 298.00 | 300.00 | 252.00 | 268.00 | 268.00 | -9.46% | 77,798,400 |
| Sep 14, 2026 | 268.00 | 316.00 | 252.00 | 296.00 | 296.00 | 12.98% | 204,731,900 |
| Sep 11, 2026 | 248.00 | 266.00 | 228.00 | 262.00 | 262.00 | 3.97% | 49,728,800 |
| Sep 10, 2026 | 228.00 | 274.00 | 226.00 | 252.00 | 252.00 | 13.51% | 140,181,500 |
| Sep 9, 2026 | 216.00 | 248.00 | 214.00 | 222.00 | 222.00 | 4.72% | 56,996,100 |
| Sep 8, 2026 | 220.00 | 222.00 | 200.00 | 212.00 | 212.00 | -3.64% | 17,435,000 |
| Sep 7, 2026 | 191.00 | 230.00 | 191.00 | 220.00 | 220.00 | 17.65% | 56,836,100 |
| Sep 4, 2026 | 170.00 | 199.00 | 170.00 | 187.00 | 187.00 | 10.65% | 51,330,000 |
| Sep 3, 2026 | 163.00 | 188.00 | 160.00 | 169.00 | 169.00 | 3.68% | 25,983,700 |
| Sep 2, 2026 | 164.00 | 164.00 | 158.00 | 163.00 | 163.00 | - | 6,583,100 |
| Sep 1, 2026 | 172.00 | 172.00 | 152.00 | 163.00 | 163.00 | -3.55% | 16,683,200 |
| Aug 31, 2026 | 172.00 | 185.00 | 166.00 | 169.00 | 169.00 | -1.74% | 15,680,800 |
| Aug 28, 2026 | 180.00 | 183.00 | 168.00 | 172.00 | 172.00 | -3.91% | 11,039,300 |
| Aug 27, 2026 | 178.00 | 185.00 | 177.00 | 179.00 | 179.00 | 0.56% | 7,941,600 |
| 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 |