PT Madusari Murni Indah Tbk (IDX:MOLI)
Indonesia · Delayed Price · Currency is IDR 262.00
0.00 (0.00%)
Jul 21, 2026, 9:38 AM WIB
IDX:MOLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 256.00 | 266.00 | 248.00 | 256.00 | - | 4.07% | 4,773,900 |
| Jul 17, 2026 | 246.00 | 250.00 | 238.00 | 246.00 | 246.00 | - | 1,063,000 |
| Jul 16, 2026 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | -0.81% | 2,516,900 |
| Jul 15, 2026 | 248.00 | 256.00 | 244.00 | 248.00 | 248.00 | - | 2,697,300 |
| Jul 14, 2026 | 238.00 | 254.00 | 238.00 | 248.00 | 248.00 | 4.20% | 2,192,500 |
| Jul 13, 2026 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | - | 1,137,400 |
| Jul 10, 2026 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 0.85% | 2,219,200 |
| Jul 9, 2026 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 1.72% | 769,400 |
| Jul 8, 2026 | 244.00 | 244.00 | 230.00 | 232.00 | 232.00 | -4.92% | 3,048,800 |
| Jul 7, 2026 | 238.00 | 248.00 | 234.00 | 244.00 | 244.00 | 2.52% | 3,671,200 |
| Jul 6, 2026 | 240.00 | 240.00 | 230.00 | 238.00 | 238.00 | - | 2,707,700 |
| Jul 3, 2026 | 230.00 | 238.00 | 224.00 | 238.00 | 238.00 | 4.39% | 2,185,100 |
| Jul 2, 2026 | 232.00 | 238.00 | 228.00 | 228.00 | 228.00 | -4.20% | 2,156,600 |
| Jul 1, 2026 | 238.00 | 244.00 | 236.00 | 238.00 | 238.00 | - | 2,299,000 |
| Jun 30, 2026 | 244.00 | 244.00 | 234.00 | 238.00 | 238.00 | -2.46% | 3,346,700 |
| Jun 29, 2026 | 252.00 | 254.00 | 244.00 | 244.00 | 244.00 | -3.17% | 1,154,700 |
| Jun 26, 2026 | 256.00 | 262.00 | 240.00 | 252.00 | 252.00 | - | 2,899,500 |
| Jun 25, 2026 | 248.00 | 258.00 | 238.00 | 252.00 | 252.00 | 1.61% | 2,439,800 |
| Jun 24, 2026 | 270.00 | 270.00 | 248.00 | 248.00 | 248.00 | -6.06% | 3,931,100 |
| Jun 23, 2026 | 264.00 | 272.00 | 260.00 | 264.00 | 264.00 | - | 3,934,300 |
| Jun 22, 2026 | 268.00 | 276.00 | 258.00 | 264.00 | 264.00 | 0.76% | 7,612,000 |
| Jun 19, 2026 | 232.00 | 270.00 | 230.00 | 262.00 | 262.00 | 14.58% | 12,171,200 |
| Jun 18, 2026 | 238.00 | 238.00 | 230.00 | 236.00 | 228.66 | 0.85% | 1,547,600 |
| Jun 17, 2026 | 234.00 | 240.00 | 228.00 | 234.00 | 226.72 | 1.74% | 2,962,300 |
| Jun 15, 2026 | 236.00 | 244.00 | 228.00 | 230.00 | 222.85 | -1.71% | 5,065,300 |
| Jun 12, 2026 | 226.00 | 240.00 | 226.00 | 234.00 | 226.72 | 4.46% | 5,563,300 |
| Jun 11, 2026 | 238.00 | 238.00 | 218.00 | 224.00 | 217.03 | -4.27% | 3,502,100 |
| Jun 10, 2026 | 216.00 | 238.00 | 216.00 | 234.00 | 226.72 | 8.33% | 7,717,200 |
| Jun 9, 2026 | 208.00 | 218.00 | 204.00 | 216.00 | 209.28 | 3.85% | 2,375,300 |
| Jun 8, 2026 | 208.00 | 214.00 | 197.00 | 208.00 | 201.53 | 0.97% | 5,519,300 |
| Jun 5, 2026 | 204.00 | 216.00 | 194.00 | 206.00 | 199.59 | 5.64% | 4,615,900 |
| Jun 4, 2026 | 208.00 | 208.00 | 186.00 | 195.00 | 188.94 | -5.34% | 6,410,700 |
| Jun 3, 2026 | 222.00 | 222.00 | 197.00 | 206.00 | 199.59 | -7.21% | 8,960,500 |
| Jun 2, 2026 | 224.00 | 228.00 | 218.00 | 222.00 | 215.10 | -0.89% | 6,869,700 |
| May 29, 2026 | 228.00 | 238.00 | 222.00 | 224.00 | 217.03 | -0.88% | 5,186,200 |
| May 26, 2026 | 224.00 | 230.00 | 218.00 | 226.00 | 218.97 | 2.73% | 4,334,400 |
| May 25, 2026 | 232.00 | 232.00 | 214.00 | 220.00 | 213.16 | -4.35% | 7,717,700 |
| May 22, 2026 | 222.00 | 238.00 | 220.00 | 230.00 | 222.85 | 3.60% | 4,143,700 |
| May 21, 2026 | 238.00 | 240.00 | 220.00 | 222.00 | 215.10 | -5.93% | 3,667,800 |
| May 20, 2026 | 234.00 | 244.00 | 218.00 | 236.00 | 228.66 | 0.85% | 7,255,200 |
| May 19, 2026 | 266.00 | 268.00 | 230.00 | 234.00 | 226.72 | -10.69% | 12,516,400 |
| May 18, 2026 | 258.00 | 268.00 | 256.00 | 262.00 | 253.85 | -4.38% | 5,339,200 |
| May 13, 2026 | 268.00 | 284.00 | 258.00 | 274.00 | 265.48 | 1.48% | 12,484,900 |
| May 12, 2026 | 276.00 | 280.00 | 264.00 | 270.00 | 261.60 | -2.17% | 7,621,200 |
| May 11, 2026 | 272.00 | 284.00 | 266.00 | 276.00 | 267.42 | 1.47% | 9,257,900 |
| May 8, 2026 | 292.00 | 292.00 | 264.00 | 272.00 | 263.54 | -6.85% | 18,419,800 |
| May 7, 2026 | 302.00 | 306.00 | 286.00 | 292.00 | 282.92 | -3.31% | 13,416,000 |
| May 6, 2026 | 292.00 | 318.00 | 284.00 | 302.00 | 292.61 | 3.42% | 28,582,900 |
| May 5, 2026 | 292.00 | 296.00 | 286.00 | 292.00 | 282.92 | - | 5,032,100 |
| May 4, 2026 | 294.00 | 306.00 | 284.00 | 292.00 | 282.92 | -0.68% | 13,032,500 |