PT Madusari Murni Indah Tbk (IDX:MOLI)
Indonesia · Delayed Price · Currency is IDR 216.00
+8.00 (3.85%)
Jun 9, 2026, 4:03 PM WIB
IDX:MOLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 208.00 | 214.00 | 197.00 | 208.00 | 208.00 | 0.97% | 5,519,100 |
| Jun 5, 2026 | 204.00 | 216.00 | 194.00 | 206.00 | 206.00 | 5.64% | 4,615,800 |
| Jun 4, 2026 | 208.00 | 208.00 | 186.00 | 195.00 | 195.00 | -5.34% | 6,410,700 |
| Jun 3, 2026 | 222.00 | 222.00 | 197.00 | 206.00 | 206.00 | -7.21% | 8,960,500 |
| Jun 2, 2026 | 224.00 | 228.00 | 218.00 | 222.00 | 222.00 | -0.89% | 6,869,700 |
| May 29, 2026 | 228.00 | 238.00 | 222.00 | 224.00 | 224.00 | -0.88% | 5,186,200 |
| May 26, 2026 | 224.00 | 230.00 | 218.00 | 226.00 | 226.00 | 2.73% | 4,334,400 |
| May 25, 2026 | 232.00 | 232.00 | 214.00 | 220.00 | 220.00 | -4.35% | 7,717,700 |
| May 22, 2026 | 222.00 | 238.00 | 220.00 | 230.00 | 230.00 | 3.60% | 4,143,700 |
| May 21, 2026 | 238.00 | 240.00 | 220.00 | 222.00 | 222.00 | -5.93% | 3,667,800 |
| May 20, 2026 | 234.00 | 244.00 | 218.00 | 236.00 | 236.00 | 0.85% | 7,255,200 |
| May 19, 2026 | 266.00 | 268.00 | 230.00 | 234.00 | 234.00 | -10.69% | 12,516,400 |
| May 18, 2026 | 258.00 | 268.00 | 256.00 | 262.00 | 262.00 | -4.38% | 5,339,200 |
| May 13, 2026 | 268.00 | 284.00 | 258.00 | 274.00 | 274.00 | 1.48% | 12,484,900 |
| May 12, 2026 | 276.00 | 280.00 | 264.00 | 270.00 | 270.00 | -2.17% | 7,621,200 |
| May 11, 2026 | 272.00 | 284.00 | 266.00 | 276.00 | 276.00 | 1.47% | 9,257,900 |
| May 8, 2026 | 292.00 | 292.00 | 264.00 | 272.00 | 272.00 | -6.85% | 18,419,800 |
| May 7, 2026 | 302.00 | 306.00 | 286.00 | 292.00 | 292.00 | -3.31% | 13,416,000 |
| May 6, 2026 | 292.00 | 318.00 | 284.00 | 302.00 | 302.00 | 3.42% | 28,582,900 |
| May 5, 2026 | 292.00 | 296.00 | 286.00 | 292.00 | 292.00 | - | 5,032,100 |
| May 4, 2026 | 294.00 | 306.00 | 284.00 | 292.00 | 292.00 | -0.68% | 13,032,500 |
| Apr 30, 2026 | 288.00 | 308.00 | 276.00 | 294.00 | 294.00 | 3.52% | 36,621,100 |
| 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 |