PT Madusari Murni Indah Tbk (IDX:MOLI)
Indonesia · Delayed Price · Currency is IDR 208.00
-2.00 (-0.95%)
Aug 27, 2025, 4:07 PM WIB
IDX:MOLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 193,000 |
| Aug 4, 2025 | 218.00 | 218.00 | 204.00 | 206.00 | 206.00 | -0.96% | 1,315,000 |
| Aug 1, 2025 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 1.96% | 796,400 |
| Jul 31, 2025 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | -0.97% | 760,400 |
| Jul 30, 2025 | 202.00 | 216.00 | 198.00 | 206.00 | 206.00 | 1.98% | 1,772,100 |
| Jul 29, 2025 | 200.00 | 210.00 | 197.00 | 202.00 | 202.00 | 1.00% | 974,700 |
| Jul 28, 2025 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 0.50% | 20,800 |
| Jul 25, 2025 | 196.00 | 200.00 | 194.00 | 199.00 | 199.00 | 1.53% | 138,300 |
| Jul 24, 2025 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | -1.01% | 73,900 |
| Jul 23, 2025 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | 1.54% | 108,700 |
| Jul 22, 2025 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | -2.50% | 484,600 |
| Jul 21, 2025 | 198.00 | 204.00 | 196.00 | 200.00 | 200.00 | 1.01% | 275,800 |
| Jul 18, 2025 | 198.00 | 210.00 | 198.00 | 198.00 | 198.00 | -0.50% | 334,300 |
| Jul 17, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.49% | 29,600 |
| Jul 16, 2025 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | 48,800 |
| Jul 15, 2025 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 139,100 |
| Jul 14, 2025 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | -3.85% | 97,700 |
| Jul 11, 2025 | 218.00 | 218.00 | 202.00 | 208.00 | 208.00 | 2.97% | 307,500 |
| Jul 10, 2025 | 195.00 | 220.00 | 194.00 | 202.00 | 202.00 | 3.59% | 2,728,800 |
| Jul 9, 2025 | 191.00 | 206.00 | 190.00 | 195.00 | 195.00 | 2.63% | 196,900 |
| Jul 8, 2025 | 191.00 | 196.00 | 190.00 | 190.00 | 190.00 | -0.52% | 65,600 |
| Jul 7, 2025 | 191.00 | 210.00 | 187.00 | 191.00 | 191.00 | - | 324,700 |
| Jul 4, 2025 | 187.00 | 194.00 | 187.00 | 191.00 | 191.00 | 2.14% | 183,000 |
| Jul 3, 2025 | 194.00 | 194.00 | 187.00 | 187.00 | 187.00 | -2.60% | 123,100 |
| Jul 2, 2025 | 194.00 | 195.00 | 192.00 | 192.00 | 192.00 | -1.03% | 6,000 |
| Jul 1, 2025 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | -0.51% | 17,700 |
| Jun 30, 2025 | 195.00 | 198.00 | 193.00 | 195.00 | 195.00 | 0.52% | 292,200 |
| Jun 26, 2025 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | - | 82,300 |
| Jun 25, 2025 | 194.00 | 199.00 | 193.00 | 194.00 | 194.00 | - | 32,000 |
| Jun 24, 2025 | 194.00 | 200.00 | 194.00 | 194.00 | 194.00 | - | 101,300 |
| Jun 23, 2025 | 202.00 | 202.00 | 190.00 | 194.00 | 194.00 | -3.96% | 140,000 |
| Jun 20, 2025 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 1.00% | 23,500 |
| Jun 19, 2025 | 206.00 | 206.00 | 197.00 | 200.00 | 200.00 | -2.91% | 180,000 |
| Jun 18, 2025 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 41,800 |
| Jun 17, 2025 | 202.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.98% | 154,500 |