PT Madusari Murni Indah Tbk (IDX:MOLI)
Indonesia · Delayed Price · Currency is IDR 348.00
+2.00 (0.58%)
Oct 17, 2025, 11:29 AM WIB
IDX:MOLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 318.00 | 356.00 | 318.00 | 346.00 | 346.00 | 12.34% | 17,061,500 |
| Oct 15, 2025 | 340.00 | 340.00 | 300.00 | 308.00 | 308.00 | -9.41% | 20,421,500 |
| Oct 14, 2025 | 400.00 | 408.00 | 340.00 | 340.00 | 340.00 | -15.00% | 31,501,300 |
| Oct 13, 2025 | 308.00 | 400.00 | 308.00 | 400.00 | 400.00 | 11.73% | 60,493,900 |
| Oct 10, 2025 | 306.00 | 368.00 | 304.00 | 358.00 | 358.00 | 20.95% | 73,360,800 |
| Oct 9, 2025 | 270.00 | 300.00 | 268.00 | 296.00 | 296.00 | 9.63% | 55,422,800 |
| Oct 8, 2025 | 242.00 | 270.00 | 234.00 | 270.00 | 270.00 | 25.00% | 53,312,800 |
| Oct 7, 2025 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -0.92% | 891,500 |
| Oct 6, 2025 | 218.00 | 224.00 | 214.00 | 218.00 | 218.00 | - | 911,700 |
| Oct 3, 2025 | 220.00 | 222.00 | 212.00 | 218.00 | 218.00 | - | 1,903,000 |
| Oct 2, 2025 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | -1.80% | 666,700 |
| Oct 1, 2025 | 216.00 | 222.00 | 216.00 | 222.00 | 222.00 | 1.83% | 869,800 |
| Sep 30, 2025 | 224.00 | 226.00 | 218.00 | 218.00 | 218.00 | -2.68% | 2,747,400 |
| Sep 29, 2025 | 218.00 | 224.00 | 216.00 | 224.00 | 224.00 | 2.75% | 1,754,900 |
| Sep 26, 2025 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 1,145,300 |
| Sep 25, 2025 | 222.00 | 224.00 | 216.00 | 220.00 | 220.00 | -0.90% | 2,185,800 |
| Sep 24, 2025 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | -3.48% | 3,625,500 |
| Sep 23, 2025 | 242.00 | 246.00 | 228.00 | 230.00 | 230.00 | -4.96% | 7,493,400 |
| Sep 22, 2025 | 242.00 | 256.00 | 232.00 | 242.00 | 242.00 | 10.00% | 7,493,400 |
| Sep 19, 2025 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 0.92% | 772,400 |
| Sep 18, 2025 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | 0.93% | 660,500 |
| Sep 17, 2025 | 220.00 | 226.00 | 216.00 | 216.00 | 216.00 | -3.57% | 1,649,100 |
| Sep 16, 2025 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | -2.61% | 1,312,800 |
| Sep 15, 2025 | 224.00 | 232.00 | 222.00 | 230.00 | 230.00 | 3.60% | 3,948,100 |
| Sep 12, 2025 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 1,334,600 |
| Sep 11, 2025 | 226.00 | 226.00 | 216.00 | 224.00 | 224.00 | - | 2,015,600 |
| Sep 10, 2025 | 230.00 | 230.00 | 220.00 | 224.00 | 224.00 | -0.88% | 2,455,900 |
| Sep 9, 2025 | 214.00 | 258.00 | 212.00 | 226.00 | 226.00 | 6.60% | 11,532,700 |
| Sep 8, 2025 | 210.00 | 250.00 | 208.00 | 212.00 | 212.00 | 1.92% | 27,184,400 |
| Sep 4, 2025 | 208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 1.96% | 2,376,100 |
| Sep 3, 2025 | 202.00 | 214.00 | 200.00 | 204.00 | 204.00 | 2.00% | 1,910,400 |
| Sep 2, 2025 | 197.00 | 204.00 | 196.00 | 200.00 | 200.00 | 1.52% | 3,668,600 |
| Sep 1, 2025 | 204.00 | 204.00 | 195.00 | 197.00 | 197.00 | -4.37% | 1,527,000 |
| Aug 29, 2025 | 210.00 | 210.00 | 194.00 | 206.00 | 206.00 | -1.90% | 1,410,200 |
| Aug 28, 2025 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 160,000 |
| Aug 27, 2025 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | -0.95% | 647,900 |
| Aug 26, 2025 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 253,900 |
| Aug 25, 2025 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 0.96% | 1,170,300 |
| Aug 22, 2025 | 212.00 | 216.00 | 208.00 | 208.00 | 208.00 | -1.89% | 711,500 |
| Aug 21, 2025 | 210.00 | 220.00 | 208.00 | 212.00 | 212.00 | 1.92% | 1,850,000 |
| Aug 20, 2025 | 208.00 | 208.00 | 202.00 | 208.00 | 208.00 | - | 458,900 |
| Aug 19, 2025 | 208.00 | 214.00 | 206.00 | 208.00 | 208.00 | - | 719,700 |
| Aug 15, 2025 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | -1.89% | 313,300 |
| Aug 14, 2025 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 0.95% | 1,810,100 |
| Aug 13, 2025 | 204.00 | 212.00 | 204.00 | 210.00 | 210.00 | 2.94% | 258,500 |
| Aug 12, 2025 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 2,552,300 |
| Aug 11, 2025 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | - | 1,190,800 |
| Aug 8, 2025 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | - | 1,291,200 |
| Aug 7, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 364,700 |
| Aug 6, 2025 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,252,800 |