PT Madusari Murni Indah Tbk (IDX:MOLI)
Indonesia · Delayed Price · Currency is IDR 284.00
+22.00 (8.40%)
Apr 29, 2026, 4:09 PM WIB
IDX:MOLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 262.00 | 290.00 | 260.00 | 284.00 | 284.00 | 8.40% | 18,020,500 |
| Apr 28, 2026 | 262.00 | 264.00 | 256.00 | 262.00 | 262.00 | - | 2,667,100 |
| Apr 27, 2026 | 260.00 | 266.00 | 256.00 | 262.00 | 262.00 | 0.77% | 6,144,900 |
| Apr 24, 2026 | 264.00 | 268.00 | 252.00 | 260.00 | 260.00 | - | 5,190,900 |
| Apr 23, 2026 | 262.00 | 270.00 | 260.00 | 260.00 | 260.00 | -0.76% | 5,278,900 |
| Apr 22, 2026 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 2.34% | 7,543,000 |
| Apr 21, 2026 | 268.00 | 268.00 | 252.00 | 256.00 | 256.00 | -4.48% | 4,244,300 |
| Apr 20, 2026 | 270.00 | 272.00 | 260.00 | 268.00 | 268.00 | -0.74% | 3,849,900 |
| Apr 17, 2026 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 1.50% | 4,727,100 |
| Apr 16, 2026 | 262.00 | 268.00 | 256.00 | 266.00 | 266.00 | 0.76% | 5,168,900 |
| Apr 15, 2026 | 266.00 | 270.00 | 262.00 | 264.00 | 264.00 | -0.75% | 2,735,400 |
| Apr 14, 2026 | 260.00 | 274.00 | 260.00 | 266.00 | 266.00 | 2.31% | 9,627,200 |
| Apr 13, 2026 | 246.00 | 260.00 | 246.00 | 260.00 | 260.00 | 4.00% | 3,489,800 |
| Apr 10, 2026 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | - | 3,569,700 |
| Apr 9, 2026 | 248.00 | 252.00 | 242.00 | 250.00 | 250.00 | 1.63% | 2,600,700 |
| Apr 8, 2026 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | -0.81% | 3,648,200 |
| Apr 7, 2026 | 248.00 | 256.00 | 242.00 | 248.00 | 248.00 | - | 4,613,800 |
| Apr 6, 2026 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | -0.80% | 3,138,800 |
| Apr 2, 2026 | 250.00 | 262.00 | 244.00 | 250.00 | 250.00 | - | 4,820,200 |
| Apr 1, 2026 | 268.00 | 268.00 | 240.00 | 250.00 | 250.00 | -6.02% | 17,536,200 |
| Mar 31, 2026 | 238.00 | 272.00 | 230.00 | 266.00 | 266.00 | 22.02% | 44,796,900 |
| Mar 30, 2026 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | -1.80% | 2,523,300 |
| Mar 27, 2026 | 228.00 | 228.00 | 216.00 | 222.00 | 222.00 | - | 1,267,600 |
| Mar 26, 2026 | 216.00 | 224.00 | 216.00 | 222.00 | 222.00 | - | 1,204,900 |
| Mar 25, 2026 | 216.00 | 236.00 | 216.00 | 222.00 | 222.00 | 3.74% | 2,124,300 |
| Mar 17, 2026 | 206.00 | 222.00 | 206.00 | 214.00 | 214.00 | 3.88% | 3,352,500 |
| Mar 16, 2026 | 220.00 | 220.00 | 204.00 | 206.00 | 206.00 | -5.50% | 1,147,200 |
| Mar 13, 2026 | 228.00 | 230.00 | 218.00 | 218.00 | 218.00 | -3.54% | 1,231,000 |
| Mar 12, 2026 | 236.00 | 236.00 | 226.00 | 226.00 | 226.00 | -3.42% | 2,255,300 |
| Mar 11, 2026 | 228.00 | 238.00 | 228.00 | 234.00 | 234.00 | 0.86% | 1,239,900 |
| Mar 10, 2026 | 234.00 | 244.00 | 230.00 | 232.00 | 232.00 | - | 1,776,500 |
| Mar 9, 2026 | 250.00 | 250.00 | 218.00 | 232.00 | 232.00 | - | 3,025,800 |
| Mar 6, 2026 | 242.00 | 242.00 | 230.00 | 232.00 | 232.00 | -3.33% | 2,621,100 |
| Mar 5, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 0.84% | 828,800 |
| Mar 4, 2026 | 248.00 | 254.00 | 236.00 | 238.00 | 238.00 | -4.03% | 2,213,500 |
| Mar 3, 2026 | 248.00 | 256.00 | 246.00 | 248.00 | 248.00 | -0.80% | 1,298,900 |
| Mar 2, 2026 | 250.00 | 254.00 | 242.00 | 250.00 | 250.00 | -2.34% | 2,336,700 |
| Feb 27, 2026 | 252.00 | 262.00 | 244.00 | 256.00 | 256.00 | 0.79% | 689,000 |
| Feb 26, 2026 | 270.00 | 270.00 | 250.00 | 254.00 | 254.00 | -2.31% | 1,179,700 |
| Feb 25, 2026 | 260.00 | 270.00 | 256.00 | 260.00 | 260.00 | - | 1,180,900 |
| Feb 24, 2026 | 264.00 | 266.00 | 258.00 | 260.00 | 260.00 | -1.52% | 1,767,200 |
| Feb 23, 2026 | 264.00 | 268.00 | 260.00 | 264.00 | 264.00 | - | 889,000 |
| Feb 20, 2026 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | -1.49% | 1,031,300 |
| Feb 19, 2026 | 278.00 | 278.00 | 262.00 | 268.00 | 268.00 | -2.19% | 2,230,600 |
| Feb 18, 2026 | 270.00 | 278.00 | 268.00 | 274.00 | 274.00 | 3.01% | 3,765,500 |
| Feb 13, 2026 | 264.00 | 274.00 | 260.00 | 266.00 | 266.00 | 0.76% | 1,891,400 |
| Feb 12, 2026 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | - | 1,108,500 |
| Feb 11, 2026 | 260.00 | 270.00 | 256.00 | 264.00 | 264.00 | 3.13% | 2,198,200 |
| Feb 10, 2026 | 250.00 | 260.00 | 244.00 | 256.00 | 256.00 | 2.40% | 2,086,600 |
| Feb 9, 2026 | 240.00 | 252.00 | 240.00 | 250.00 | 250.00 | 4.17% | 1,464,300 |