PT Madusari Murni Indah Tbk (IDX:MOLI)
Indonesia · Delayed Price · Currency is IDR 396.00
+8.00 (2.06%)
Oct 9, 2026, 4:02 PM WIB
IDX:MOLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 380.00 | 404.00 | 378.00 | 396.00 | 396.00 | 2.06% | 2,844,800 |
| Oct 8, 2026 | 408.00 | 418.00 | 388.00 | 388.00 | 388.00 | -4.90% | 7,693,800 |
| Oct 7, 2026 | 422.00 | 422.00 | 408.00 | 408.00 | 408.00 | -1.92% | 5,166,800 |
| Oct 6, 2026 | 426.00 | 436.00 | 416.00 | 416.00 | 416.00 | -2.80% | 7,091,100 |
| Oct 5, 2026 | 416.00 | 442.00 | 410.00 | 428.00 | 428.00 | 1.90% | 15,468,300 |
| Oct 2, 2026 | 404.00 | 426.00 | 400.00 | 420.00 | 420.00 | 3.96% | 6,936,900 |
| Oct 1, 2026 | 426.00 | 426.00 | 386.00 | 404.00 | 404.00 | -4.72% | 17,815,900 |
| Sep 30, 2026 | 390.00 | 430.00 | 380.00 | 424.00 | 424.00 | 9.84% | 19,091,300 |
| Sep 29, 2026 | 350.00 | 392.00 | 348.00 | 386.00 | 386.00 | 7.22% | 8,208,900 |
| Sep 28, 2026 | 372.00 | 376.00 | 350.00 | 360.00 | 360.00 | -2.70% | 6,217,200 |
| Sep 25, 2026 | 390.00 | 396.00 | 370.00 | 370.00 | 370.00 | -5.13% | 8,621,100 |
| Sep 24, 2026 | 390.00 | 396.00 | 374.00 | 390.00 | 390.00 | 1.56% | 7,717,000 |
| Sep 23, 2026 | 380.00 | 388.00 | 374.00 | 384.00 | 384.00 | 2.13% | 5,674,600 |
| Sep 22, 2026 | 384.00 | 404.00 | 372.00 | 376.00 | 376.00 | 0.53% | 24,246,000 |
| Sep 21, 2026 | 370.00 | 378.00 | 356.00 | 374.00 | 374.00 | -1.58% | 10,877,200 |
| Sep 18, 2026 | 360.00 | 396.00 | 360.00 | 380.00 | 380.00 | 8.57% | 50,089,200 |
| Sep 17, 2026 | 312.00 | 350.00 | 310.00 | 350.00 | 350.00 | 10.76% | 15,285,100 |
| Sep 16, 2026 | 322.00 | 346.00 | 316.00 | 316.00 | 316.00 | -3.07% | 14,201,700 |
| Sep 15, 2026 | 318.00 | 326.00 | 312.00 | 326.00 | 326.00 | 3.82% | 5,898,400 |
| Sep 14, 2026 | 324.00 | 324.00 | 308.00 | 314.00 | 314.00 | -1.26% | 2,357,500 |
| Sep 11, 2026 | 312.00 | 318.00 | 306.00 | 318.00 | 318.00 | 0.63% | 4,347,100 |
| Sep 10, 2026 | 326.00 | 330.00 | 314.00 | 316.00 | 316.00 | -2.47% | 4,274,400 |
| Sep 9, 2026 | 318.00 | 326.00 | 318.00 | 324.00 | 324.00 | 2.53% | 3,259,700 |
| Sep 8, 2026 | 314.00 | 322.00 | 310.00 | 316.00 | 316.00 | -0.63% | 3,357,800 |
| Sep 7, 2026 | 314.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1.27% | 2,610,500 |
| Sep 4, 2026 | 330.00 | 330.00 | 312.00 | 314.00 | 314.00 | -1.88% | 6,231,100 |
| Sep 3, 2026 | 310.00 | 334.00 | 310.00 | 320.00 | 320.00 | 3.90% | 23,422,800 |
| Sep 2, 2026 | 308.00 | 312.00 | 302.00 | 308.00 | 308.00 | 0.65% | 4,723,500 |
| Sep 1, 2026 | 310.00 | 312.00 | 298.00 | 306.00 | 306.00 | -1.92% | 8,014,900 |
| Aug 31, 2026 | 286.00 | 328.00 | 284.00 | 312.00 | 312.00 | 10.64% | 34,565,600 |
| Aug 28, 2026 | 284.00 | 290.00 | 276.00 | 282.00 | 282.00 | 0.71% | 2,487,500 |
| Aug 27, 2026 | 270.00 | 282.00 | 266.00 | 280.00 | 280.00 | 3.70% | 2,282,200 |
| Aug 26, 2026 | 284.00 | 286.00 | 270.00 | 270.00 | 270.00 | -4.93% | 2,939,600 |
| Aug 24, 2026 | 286.00 | 300.00 | 280.00 | 284.00 | 284.00 | - | 2,635,500 |
| Aug 21, 2026 | 288.00 | 292.00 | 284.00 | 284.00 | 284.00 | -1.39% | 1,993,000 |
| Aug 20, 2026 | 280.00 | 292.00 | 276.00 | 288.00 | 288.00 | 4.35% | 4,716,100 |
| Aug 19, 2026 | 286.00 | 286.00 | 274.00 | 276.00 | 276.00 | -2.13% | 3,044,100 |
| Aug 18, 2026 | 278.00 | 288.00 | 274.00 | 282.00 | 282.00 | 2.17% | 4,734,500 |
| Aug 14, 2026 | 268.00 | 276.00 | 266.00 | 276.00 | 276.00 | 2.22% | 1,025,600 |
| Aug 13, 2026 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | -0.74% | 977,500 |
| Aug 12, 2026 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | 0.74% | 1,360,000 |
| Aug 11, 2026 | 270.00 | 278.00 | 268.00 | 270.00 | 270.00 | - | 2,554,100 |
| Aug 10, 2026 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -1.46% | 2,450,900 |
| Aug 7, 2026 | 282.00 | 288.00 | 272.00 | 274.00 | 274.00 | -1.44% | 5,447,000 |
| Aug 6, 2026 | 270.00 | 288.00 | 270.00 | 278.00 | 278.00 | 3.73% | 8,034,100 |
| Aug 5, 2026 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | 2.29% | 2,222,200 |
| Aug 4, 2026 | 266.00 | 276.00 | 260.00 | 262.00 | 262.00 | 0.77% | 4,371,900 |
| Aug 3, 2026 | 270.00 | 270.00 | 250.00 | 260.00 | 260.00 | -1.52% | 3,028,100 |
| Jul 31, 2026 | 268.00 | 274.00 | 262.00 | 264.00 | 264.00 | -0.75% | 4,810,100 |
| Jul 30, 2026 | 248.00 | 274.00 | 248.00 | 266.00 | 266.00 | 8.13% | 9,467,300 |