PT Madusari Murni Indah Tbk (IDX:MOLI)
Indonesia · Delayed Price · Currency is IDR 380.00
+30.00 (8.57%)
Sep 18, 2026, 4:14 PM WIB
IDX:MOLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 360.00 | 396.00 | 360.00 | 380.00 | - | 8.57% | 50,114,100 |
| 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 |
| Jul 29, 2026 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | -0.81% | 897,300 |
| Jul 28, 2026 | 250.00 | 254.00 | 242.00 | 248.00 | 248.00 | - | 1,065,000 |
| Jul 27, 2026 | 254.00 | 254.00 | 242.00 | 248.00 | 248.00 | -1.59% | 1,929,800 |
| Jul 24, 2026 | 254.00 | 260.00 | 252.00 | 252.00 | 252.00 | -0.79% | 2,534,900 |
| Jul 23, 2026 | 260.00 | 268.00 | 250.00 | 254.00 | 254.00 | -2.31% | 6,173,700 |
| Jul 22, 2026 | 264.00 | 266.00 | 256.00 | 260.00 | 260.00 | -1.52% | 3,236,700 |
| Jul 21, 2026 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 0.76% | 3,860,400 |
| Jul 20, 2026 | 256.00 | 266.00 | 248.00 | 262.00 | 262.00 | 6.50% | 6,503,100 |
| 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 |