PT Multi Garam Utama Tbk FOLK
IDX · Indonesia · Distribution Services
IDR 173.00-7.00 (-3.89%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 170.00 | -5.56% | IDR 175.00 | IDR 181.00 | IDR 169.00 | 11.05M |
| 2026-10-01 | IDR 180.00 | -2.17% | IDR 185.00 | IDR 190.00 | IDR 162.00 | 11.31M |
| 2026-09-30 | IDR 184.00 | -3.16% | IDR 192.00 | IDR 202.00 | IDR 184.00 | 12.84M |
| 2026-09-29 | IDR 190.00 | -4.04% | IDR 197.00 | IDR 197.00 | IDR 179.00 | 8.95M |
| 2026-09-28 | IDR 198.00 | +3.13% | IDR 180.00 | IDR 210.00 | IDR 165.00 | 20.58M |
| 2026-09-25 | IDR 192.00 | -12.73% | IDR 218.00 | IDR 220.00 | IDR 187.00 | 33.38M |
| 2026-09-24 | IDR 220.00 | -3.51% | IDR 230.00 | IDR 232.00 | IDR 212.00 | 14.91M |
| 2026-09-23 | IDR 228.00 | -1.72% | IDR 232.00 | IDR 236.00 | IDR 220.00 | 16.52M |
| 2026-09-22 | IDR 232.00 | -9.38% | IDR 260.00 | IDR 262.00 | IDR 232.00 | 28.59M |
| 2026-09-21 | IDR 256.00 | +4.92% | IDR 244.00 | IDR 260.00 | IDR 234.00 | 44.78M |
| 2026-09-18 | IDR 244.00 | +1.67% | IDR 244.00 | IDR 280.00 | IDR 230.00 | 75.97M |
| 2026-09-17 | IDR 240.00 | -1.64% | IDR 244.00 | IDR 250.00 | IDR 222.00 | 34.50M |
| 2026-09-16 | IDR 244.00 | -8.96% | IDR 266.00 | IDR 282.00 | IDR 242.00 | 34.80M |
| 2026-09-15 | IDR 268.00 | -9.46% | IDR 298.00 | IDR 300.00 | IDR 252.00 | 77.80M |
| 2026-09-14 | IDR 296.00 | +12.98% | IDR 268.00 | IDR 316.00 | IDR 252.00 | 204.73M |
| 2026-09-11 | IDR 262.00 | +3.97% | IDR 248.00 | IDR 266.00 | IDR 228.00 | 49.73M |
| 2026-09-10 | IDR 252.00 | +13.51% | IDR 228.00 | IDR 274.00 | IDR 226.00 | 140.18M |
| 2026-09-09 | IDR 222.00 | +4.72% | IDR 216.00 | IDR 248.00 | IDR 214.00 | 57.00M |
| 2026-09-08 | IDR 212.00 | -3.64% | IDR 220.00 | IDR 222.00 | IDR 200.00 | 17.44M |
| 2026-09-07 | IDR 220.00 | +17.65% | IDR 191.00 | IDR 230.00 | IDR 191.00 | 56.84M |
| 2026-09-04 | IDR 187.00 | +10.65% | IDR 170.00 | IDR 199.00 | IDR 170.00 | 51.33M |
| 2026-09-03 | IDR 169.00 | +3.68% | IDR 163.00 | IDR 188.00 | IDR 160.00 | 25.98M |
| 2026-09-02 | IDR 163.00 | 0.00% | IDR 164.00 | IDR 164.00 | IDR 158.00 | 6.58M |
| 2026-09-01 | IDR 163.00 | -3.55% | IDR 172.00 | IDR 172.00 | IDR 152.00 | 16.68M |
| 2026-08-31 | IDR 169.00 | -1.74% | IDR 172.00 | IDR 185.00 | IDR 166.00 | 15.68M |
| 2026-08-28 | IDR 172.00 | -3.91% | IDR 180.00 | IDR 183.00 | IDR 168.00 | 11.04M |
| 2026-08-27 | IDR 179.00 | +0.56% | IDR 178.00 | IDR 185.00 | IDR 177.00 | 7.94M |
| 2026-08-26 | IDR 178.00 | -8.72% | IDR 196.00 | IDR 198.00 | IDR 178.00 | 9.50M |
| 2026-08-24 | IDR 195.00 | +5.41% | IDR 186.00 | IDR 202.00 | IDR 184.00 | 15.09M |
| 2026-08-21 | IDR 185.00 | -3.65% | IDR 193.00 | IDR 206.00 | IDR 177.00 | 28.27M |
| 2026-08-20 | IDR 192.00 | +13.61% | IDR 169.00 | IDR 224.00 | IDR 160.00 | 43.53M |
| 2026-08-19 | IDR 169.00 | -2.31% | IDR 174.00 | IDR 176.00 | IDR 166.00 | 5.93M |
| 2026-08-18 | IDR 173.00 | -2.26% | IDR 177.00 | IDR 181.00 | IDR 173.00 | 6.14M |
| 2026-08-14 | IDR 177.00 | -8.29% | IDR 193.00 | IDR 193.00 | IDR 176.00 | 6.44M |
| 2026-08-13 | IDR 193.00 | -3.50% | IDR 200.00 | IDR 200.00 | IDR 191.00 | 5.25M |
| 2026-08-12 | IDR 200.00 | -1.96% | IDR 206.00 | IDR 208.00 | IDR 193.00 | 5.08M |
| 2026-08-11 | IDR 204.00 | -5.56% | IDR 214.00 | IDR 216.00 | IDR 200.00 | 4.88M |
| 2026-08-10 | IDR 216.00 | 0.00% | IDR 216.00 | IDR 226.00 | IDR 212.00 | 4.70M |
| 2026-08-07 | IDR 216.00 | -0.92% | IDR 220.00 | IDR 226.00 | IDR 214.00 | 4.60M |
| 2026-08-06 | IDR 218.00 | +0.93% | IDR 218.00 | IDR 224.00 | IDR 212.00 | 4.88M |
| 2026-08-05 | IDR 216.00 | +1.89% | IDR 212.00 | IDR 228.00 | IDR 210.00 | 5.29M |
| 2026-08-04 | IDR 212.00 | +0.95% | IDR 212.00 | IDR 228.00 | IDR 208.00 | 6.62M |
| 2026-08-03 | IDR 210.00 | 0.00% | IDR 210.00 | IDR 214.00 | IDR 206.00 | 4.85M |
| 2026-07-31 | IDR 210.00 | +2.94% | IDR 204.00 | IDR 212.00 | IDR 200.00 | 4.94M |
| 2026-07-30 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 200.00 | 4.98M |
| 2026-07-29 | IDR 204.00 | -1.92% | IDR 210.00 | IDR 210.00 | IDR 200.00 | 4.93M |
| 2026-07-28 | IDR 208.00 | -0.95% | IDR 210.00 | IDR 212.00 | IDR 199.00 | 5.14M |
| 2026-07-27 | IDR 210.00 | 0.00% | IDR 208.00 | IDR 218.00 | IDR 197.00 | 4.94M |
| 2026-07-24 | IDR 210.00 | -3.67% | IDR 218.00 | IDR 218.00 | IDR 204.00 | 5.15M |
| 2026-07-23 | IDR 218.00 | 0.00% | IDR 220.00 | IDR 222.00 | IDR 212.00 | 4.95M |
| 2026-07-22 | IDR 218.00 | +0.93% | IDR 218.00 | IDR 224.00 | IDR 212.00 | 4.62M |
| 2026-07-21 | IDR 216.00 | -1.82% | IDR 220.00 | IDR 226.00 | IDR 210.00 | 5.48M |
| 2026-07-20 | IDR 220.00 | 0.00% | IDR 222.00 | IDR 224.00 | IDR 214.00 | 3.19M |
| 2026-07-17 | IDR 220.00 | -5.98% | IDR 234.00 | IDR 236.00 | IDR 212.00 | 3.43M |
| 2026-07-16 | IDR 234.00 | +7.34% | IDR 218.00 | IDR 250.00 | IDR 212.00 | 6.03M |
| 2026-07-15 | IDR 218.00 | +2.83% | IDR 212.00 | IDR 220.00 | IDR 210.00 | 3.70M |
| 2026-07-14 | IDR 212.00 | +8.16% | IDR 194.00 | IDR 226.00 | IDR 190.00 | 9.10M |
| 2026-07-13 | IDR 196.00 | -0.51% | IDR 197.00 | IDR 197.00 | IDR 185.00 | 2.89M |
| 2026-07-10 | IDR 197.00 | 0.00% | IDR 198.00 | IDR 199.00 | IDR 194.00 | 3.01M |
| 2026-07-09 | IDR 197.00 | 0.00% | IDR 198.00 | IDR 199.00 | IDR 190.00 | 2.77M |
| 2026-07-08 | IDR 197.00 | -1.50% | IDR 202.00 | IDR 202.00 | IDR 193.00 | 4.23M |
| 2026-07-07 | IDR 200.00 | -3.85% | IDR 208.00 | IDR 212.00 | IDR 199.00 | 4.99M |
| 2026-07-06 | IDR 208.00 | -1.89% | IDR 214.00 | IDR 216.00 | IDR 206.00 | 4.87M |
| 2026-07-03 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 220.00 | IDR 206.00 | 5.05M |
| 2026-07-02 | IDR 214.00 | 0.00% | IDR 216.00 | IDR 232.00 | IDR 208.00 | 11.01M |
| 2026-07-01 | IDR 214.00 | +12.63% | IDR 192.00 | IDR 230.00 | IDR 179.00 | 18.10M |
| 2026-06-30 | IDR 190.00 | +7.34% | IDR 179.00 | IDR 196.00 | IDR 173.00 | 8.18M |
| 2026-06-29 | IDR 177.00 | +1.14% | IDR 170.00 | IDR 177.00 | IDR 162.00 | 3.33M |
| 2026-06-26 | IDR 175.00 | -3.85% | IDR 182.00 | IDR 183.00 | IDR 159.00 | 4.49M |
| 2026-06-25 | IDR 182.00 | +2.25% | IDR 181.00 | IDR 184.00 | IDR 172.00 | 5.62M |
| 2026-06-24 | IDR 178.00 | 0.00% | IDR 181.00 | IDR 191.00 | IDR 172.00 | 5.12M |
| 2026-06-23 | IDR 178.00 | -1.11% | IDR 180.00 | IDR 183.00 | IDR 174.00 | 5.60M |
| 2026-06-22 | IDR 180.00 | -5.26% | IDR 188.00 | IDR 190.00 | IDR 174.00 | 5.48M |
| 2026-06-19 | IDR 190.00 | -3.06% | IDR 196.00 | IDR 204.00 | IDR 185.00 | 6.35M |
| 2026-06-18 | IDR 196.00 | -2.00% | IDR 200.00 | IDR 200.00 | IDR 190.00 | 5.21M |
| 2026-06-17 | IDR 200.00 | -3.85% | IDR 212.00 | IDR 214.00 | IDR 195.00 | 5.80M |
| 2026-06-15 | IDR 208.00 | +0.97% | IDR 210.00 | IDR 228.00 | IDR 206.00 | 10.94M |
| 2026-06-12 | IDR 206.00 | -5.50% | IDR 216.00 | IDR 232.00 | IDR 200.00 | 14.38M |
| 2026-06-11 | IDR 218.00 | +1.87% | IDR 214.00 | IDR 224.00 | IDR 182.00 | 11.38M |
| 2026-06-10 | IDR 214.00 | +34.59% | IDR 162.00 | IDR 214.00 | IDR 159.00 | 13.86M |
| 2026-06-09 | IDR 159.00 | +11.97% | IDR 142.00 | IDR 170.00 | IDR 131.00 | 8.35M |
| 2026-06-08 | IDR 142.00 | +5.97% | IDR 130.00 | IDR 166.00 | IDR 120.00 | 8.62M |
| 2026-06-05 | IDR 134.00 | -12.42% | IDR 153.00 | IDR 171.00 | IDR 131.00 | 5.98M |
| 2026-06-04 | IDR 153.00 | -11.05% | IDR 165.00 | IDR 172.00 | IDR 147.00 | 5.19M |
| 2026-06-03 | IDR 172.00 | -14.85% | IDR 202.00 | IDR 202.00 | IDR 172.00 | 3.13M |
| 2026-06-02 | IDR 202.00 | -5.61% | IDR 214.00 | IDR 216.00 | IDR 195.00 | 6.98M |
| 2026-05-29 | IDR 214.00 | -2.73% | IDR 220.00 | IDR 220.00 | IDR 212.00 | 3.02M |
| 2026-05-28 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 220.00 | 0 |
| 2026-05-27 | IDR 220.00 | 0.00% | IDR 220.00 | IDR 220.00 | IDR 220.00 | 0 |
| 2026-05-26 | IDR 220.00 | -4.35% | IDR 228.00 | IDR 228.00 | IDR 210.00 | 2.73M |