PT Madusari Murni Indah Tbk (IDX:MOLI)
Indonesia · Delayed Price · Currency is IDR 274.00
-14.00 (-4.86%)
At close: Jan 29, 2026
IDX:MOLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 282.00 | 284.00 | 246.00 | 274.00 | 274.00 | -4.86% | 8,287,400 |
| Jan 28, 2026 | 310.00 | 312.00 | 286.00 | 288.00 | 288.00 | -7.69% | 7,891,100 |
| Jan 27, 2026 | 320.00 | 332.00 | 310.00 | 312.00 | 312.00 | - | 12,787,500 |
| Jan 26, 2026 | 326.00 | 326.00 | 306.00 | 312.00 | 312.00 | - | 2,059,700 |
| Jan 23, 2026 | 316.00 | 322.00 | 302.00 | 312.00 | 312.00 | -1.27% | 4,551,000 |
| Jan 22, 2026 | 332.00 | 332.00 | 282.00 | 316.00 | 316.00 | -4.24% | 8,662,700 |
| Jan 21, 2026 | 330.00 | 342.00 | 322.00 | 330.00 | 330.00 | - | 5,641,000 |
| Jan 20, 2026 | 334.00 | 346.00 | 330.00 | 330.00 | 330.00 | - | 7,287,600 |
| Jan 19, 2026 | 324.00 | 336.00 | 320.00 | 330.00 | 330.00 | 2.48% | 3,301,900 |
| Jan 15, 2026 | 328.00 | 330.00 | 320.00 | 322.00 | 322.00 | -2.42% | 2,553,500 |
| Jan 14, 2026 | 326.00 | 340.00 | 324.00 | 330.00 | 330.00 | 1.23% | 4,438,700 |
| Jan 13, 2026 | 344.00 | 344.00 | 320.00 | 326.00 | 326.00 | -4.68% | 7,741,400 |
| Jan 12, 2026 | 344.00 | 358.00 | 330.00 | 342.00 | 342.00 | 0.59% | 18,593,600 |
| Jan 9, 2026 | 316.00 | 358.00 | 308.00 | 340.00 | 340.00 | 7.59% | 32,713,200 |
| Jan 8, 2026 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | -1.25% | 5,716,900 |
| Jan 7, 2026 | 308.00 | 322.00 | 308.00 | 320.00 | 320.00 | 3.90% | 5,781,600 |
| Jan 6, 2026 | 308.00 | 316.00 | 304.00 | 308.00 | 308.00 | 0.65% | 4,796,100 |
| Jan 5, 2026 | 304.00 | 308.00 | 298.00 | 306.00 | 306.00 | 0.66% | 2,274,600 |
| Jan 2, 2026 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | -0.65% | 1,647,200 |
| Dec 30, 2025 | 308.00 | 308.00 | 302.00 | 306.00 | 306.00 | -0.65% | 2,111,100 |
| Dec 29, 2025 | 304.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1.32% | 1,349,300 |
| Dec 24, 2025 | 302.00 | 310.00 | 298.00 | 304.00 | 304.00 | 0.66% | 2,082,300 |
| Dec 23, 2025 | 306.00 | 308.00 | 300.00 | 302.00 | 302.00 | -0.66% | 1,428,800 |
| Dec 22, 2025 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | -1.30% | 1,395,200 |
| Dec 19, 2025 | 316.00 | 316.00 | 306.00 | 308.00 | 308.00 | -1.28% | 745,500 |
| Dec 18, 2025 | 312.00 | 318.00 | 304.00 | 312.00 | 312.00 | 0.65% | 2,719,400 |
| Dec 17, 2025 | 320.00 | 326.00 | 310.00 | 310.00 | 310.00 | -3.13% | 4,117,400 |
| Dec 16, 2025 | 286.00 | 342.00 | 282.00 | 320.00 | 320.00 | 10.34% | 14,311,000 |
| Dec 15, 2025 | 300.00 | 302.00 | 282.00 | 290.00 | 290.00 | -3.97% | 5,266,400 |
| Dec 12, 2025 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | -1.95% | 3,622,900 |
| Dec 11, 2025 | 308.00 | 328.00 | 306.00 | 308.00 | 308.00 | - | 5,159,600 |
| Dec 10, 2025 | 316.00 | 318.00 | 304.00 | 308.00 | 308.00 | -2.53% | 4,427,600 |
| Dec 9, 2025 | 330.00 | 336.00 | 316.00 | 316.00 | 316.00 | -3.07% | 4,098,800 |
| Dec 8, 2025 | 322.00 | 344.00 | 322.00 | 326.00 | 326.00 | 1.24% | 10,011,900 |
| Dec 5, 2025 | 318.00 | 322.00 | 312.00 | 322.00 | 322.00 | 1.26% | 2,791,700 |
| Dec 4, 2025 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | -1.24% | 1,937,800 |
| Dec 3, 2025 | 328.00 | 330.00 | 316.00 | 322.00 | 322.00 | -1.23% | 6,218,700 |
| Dec 2, 2025 | 310.00 | 328.00 | 304.00 | 326.00 | 326.00 | 5.84% | 4,468,400 |
| Dec 1, 2025 | 312.00 | 318.00 | 302.00 | 308.00 | 308.00 | -1.91% | 2,321,800 |
| Nov 28, 2025 | 318.00 | 322.00 | 304.00 | 314.00 | 314.00 | -0.63% | 3,219,700 |
| Nov 27, 2025 | 310.00 | 320.00 | 308.00 | 316.00 | 316.00 | 1.94% | 3,026,800 |
| Nov 26, 2025 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | -1.27% | 3,654,500 |
| Nov 25, 2025 | 320.00 | 322.00 | 312.00 | 314.00 | 314.00 | -1.88% | 3,567,800 |
| Nov 24, 2025 | 316.00 | 330.00 | 314.00 | 320.00 | 320.00 | 1.27% | 5,430,200 |
| Nov 21, 2025 | 322.00 | 326.00 | 312.00 | 316.00 | 316.00 | -1.86% | 4,118,800 |
| Nov 20, 2025 | 330.00 | 336.00 | 316.00 | 322.00 | 322.00 | -1.23% | 7,308,700 |
| Nov 19, 2025 | 330.00 | 334.00 | 318.00 | 326.00 | 326.00 | -1.21% | 3,294,400 |
| Nov 18, 2025 | 344.00 | 344.00 | 328.00 | 330.00 | 330.00 | -4.62% | 3,668,700 |
| Nov 17, 2025 | 344.00 | 358.00 | 330.00 | 346.00 | 346.00 | 0.58% | 9,131,900 |
| Nov 14, 2025 | 364.00 | 366.00 | 336.00 | 344.00 | 344.00 | -4.97% | 8,130,500 |