PT Madusari Murni Indah Tbk MOLI

IDX · Indonesia · Process Industries

IDR 408.00+4.00 (+0.99%)

Market open· Oct 2, 2026, 3:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 408.00	+0.99%	IDR 404.00	IDR 412.00	IDR 400.00	874.80K
2026-10-01	IDR 404.00	-4.72%	IDR 426.00	IDR 426.00	IDR 386.00	17.82M
2026-09-30	IDR 424.00	+9.84%	IDR 390.00	IDR 430.00	IDR 380.00	19.09M
2026-09-29	IDR 386.00	+7.22%	IDR 350.00	IDR 392.00	IDR 348.00	8.21M
2026-09-28	IDR 360.00	-2.70%	IDR 372.00	IDR 376.00	IDR 350.00	6.22M
2026-09-25	IDR 370.00	-5.13%	IDR 390.00	IDR 396.00	IDR 370.00	8.62M
2026-09-24	IDR 390.00	+1.56%	IDR 390.00	IDR 396.00	IDR 374.00	7.72M
2026-09-23	IDR 384.00	+2.13%	IDR 380.00	IDR 388.00	IDR 374.00	5.68M
2026-09-22	IDR 376.00	+0.53%	IDR 384.00	IDR 404.00	IDR 372.00	24.25M
2026-09-21	IDR 374.00	-1.58%	IDR 370.00	IDR 378.00	IDR 356.00	10.89M
2026-09-18	IDR 380.00	+8.57%	IDR 360.00	IDR 396.00	IDR 360.00	50.09M
2026-09-17	IDR 350.00	+10.76%	IDR 312.00	IDR 350.00	IDR 310.00	15.29M
2026-09-16	IDR 316.00	-3.07%	IDR 322.00	IDR 346.00	IDR 316.00	14.20M
2026-09-15	IDR 326.00	+3.82%	IDR 318.00	IDR 326.00	IDR 312.00	5.90M
2026-09-14	IDR 314.00	-1.26%	IDR 324.00	IDR 324.00	IDR 308.00	2.36M
2026-09-11	IDR 318.00	+0.63%	IDR 312.00	IDR 318.00	IDR 306.00	4.35M
2026-09-10	IDR 316.00	-2.47%	IDR 326.00	IDR 330.00	IDR 314.00	4.73M
2026-09-09	IDR 324.00	+2.53%	IDR 318.00	IDR 326.00	IDR 318.00	3.26M
2026-09-08	IDR 316.00	-0.63%	IDR 314.00	IDR 322.00	IDR 310.00	3.36M
2026-09-07	IDR 318.00	+1.27%	IDR 314.00	IDR 318.00	IDR 312.00	2.61M
2026-09-04	IDR 314.00	-1.88%	IDR 330.00	IDR 330.00	IDR 312.00	6.23M
2026-09-03	IDR 320.00	+3.90%	IDR 310.00	IDR 334.00	IDR 310.00	23.42M
2026-09-02	IDR 308.00	+0.65%	IDR 310.00	IDR 312.00	IDR 302.00	4.68M
2026-09-01	IDR 306.00	-1.92%	IDR 310.00	IDR 312.00	IDR 298.00	8.01M
2026-08-31	IDR 312.00	+10.64%	IDR 286.00	IDR 328.00	IDR 284.00	34.57M
2026-08-28	IDR 282.00	+0.71%	IDR 284.00	IDR 290.00	IDR 276.00	2.49M
2026-08-27	IDR 280.00	+3.70%	IDR 270.00	IDR 282.00	IDR 266.00	2.28M
2026-08-26	IDR 270.00	-4.93%	IDR 284.00	IDR 286.00	IDR 270.00	2.94M
2026-08-24	IDR 284.00	0.00%	IDR 286.00	IDR 300.00	IDR 280.00	2.64M
2026-08-21	IDR 284.00	-1.39%	IDR 288.00	IDR 292.00	IDR 284.00	1.99M
2026-08-20	IDR 288.00	+4.35%	IDR 280.00	IDR 292.00	IDR 276.00	4.72M
2026-08-19	IDR 276.00	-2.13%	IDR 286.00	IDR 286.00	IDR 274.00	3.04M
2026-08-18	IDR 282.00	+2.17%	IDR 278.00	IDR 288.00	IDR 274.00	4.73M
2026-08-14	IDR 276.00	+2.22%	IDR 268.00	IDR 276.00	IDR 266.00	1.03M
2026-08-13	IDR 270.00	-0.74%	IDR 270.00	IDR 274.00	IDR 264.00	977.50K
2026-08-12	IDR 272.00	+0.74%	IDR 272.00	IDR 276.00	IDR 270.00	1.36M
2026-08-11	IDR 270.00	0.00%	IDR 270.00	IDR 278.00	IDR 268.00	2.55M
2026-08-10	IDR 270.00	-1.46%	IDR 278.00	IDR 278.00	IDR 270.00	2.45M
2026-08-07	IDR 274.00	-1.44%	IDR 282.00	IDR 288.00	IDR 272.00	5.45M
2026-08-06	IDR 278.00	+3.73%	IDR 270.00	IDR 288.00	IDR 270.00	8.03M
2026-08-05	IDR 268.00	+2.29%	IDR 272.00	IDR 272.00	IDR 264.00	2.22M
2026-08-04	IDR 262.00	+0.77%	IDR 266.00	IDR 276.00	IDR 260.00	4.37M
2026-08-03	IDR 260.00	-1.52%	IDR 270.00	IDR 270.00	IDR 250.00	3.03M
2026-07-31	IDR 264.00	-0.75%	IDR 268.00	IDR 274.00	IDR 262.00	4.81M
2026-07-30	IDR 266.00	+8.13%	IDR 248.00	IDR 274.00	IDR 248.00	9.47M
2026-07-29	IDR 246.00	-0.81%	IDR 248.00	IDR 250.00	IDR 242.00	897.30K
2026-07-28	IDR 248.00	0.00%	IDR 250.00	IDR 254.00	IDR 242.00	1.07M
2026-07-27	IDR 248.00	-1.59%	IDR 254.00	IDR 254.00	IDR 242.00	1.93M
2026-07-24	IDR 252.00	-0.79%	IDR 254.00	IDR 260.00	IDR 252.00	2.53M
2026-07-23	IDR 254.00	-2.31%	IDR 260.00	IDR 268.00	IDR 250.00	6.17M
2026-07-22	IDR 260.00	-1.52%	IDR 264.00	IDR 266.00	IDR 256.00	3.24M
2026-07-21	IDR 264.00	+0.76%	IDR 266.00	IDR 266.00	IDR 260.00	3.86M
2026-07-20	IDR 262.00	+6.50%	IDR 256.00	IDR 266.00	IDR 248.00	6.50M
2026-07-17	IDR 246.00	0.00%	IDR 246.00	IDR 250.00	IDR 238.00	1.06M
2026-07-16	IDR 246.00	-0.81%	IDR 250.00	IDR 252.00	IDR 246.00	2.52M
2026-07-15	IDR 248.00	0.00%	IDR 248.00	IDR 256.00	IDR 244.00	2.70M
2026-07-14	IDR 248.00	+4.20%	IDR 238.00	IDR 254.00	IDR 238.00	2.19M
2026-07-13	IDR 238.00	0.00%	IDR 242.00	IDR 242.00	IDR 234.00	1.14M
2026-07-10	IDR 238.00	+0.85%	IDR 240.00	IDR 240.00	IDR 236.00	2.22M
2026-07-09	IDR 236.00	+1.72%	IDR 234.00	IDR 240.00	IDR 232.00	769.40K
2026-07-08	IDR 232.00	-4.92%	IDR 244.00	IDR 244.00	IDR 230.00	3.05M
2026-07-07	IDR 244.00	+2.52%	IDR 238.00	IDR 248.00	IDR 234.00	3.67M
2026-07-06	IDR 238.00	0.00%	IDR 240.00	IDR 240.00	IDR 230.00	2.71M
2026-07-03	IDR 238.00	+4.39%	IDR 230.00	IDR 238.00	IDR 224.00	2.19M
2026-07-02	IDR 228.00	-4.20%	IDR 232.00	IDR 238.00	IDR 228.00	2.16M
2026-07-01	IDR 238.00	0.00%	IDR 238.00	IDR 244.00	IDR 236.00	2.30M
2026-06-30	IDR 238.00	-2.46%	IDR 244.00	IDR 244.00	IDR 234.00	3.35M
2026-06-29	IDR 244.00	-3.17%	IDR 252.00	IDR 254.00	IDR 244.00	1.15M
2026-06-26	IDR 252.00	0.00%	IDR 256.00	IDR 262.00	IDR 240.00	2.90M
2026-06-25	IDR 252.00	+1.61%	IDR 248.00	IDR 258.00	IDR 238.00	2.44M
2026-06-24	IDR 248.00	-6.06%	IDR 270.00	IDR 270.00	IDR 248.00	3.93M
2026-06-23	IDR 264.00	0.00%	IDR 264.00	IDR 272.00	IDR 260.00	3.93M
2026-06-22	IDR 264.00	+0.76%	IDR 268.00	IDR 276.00	IDR 258.00	7.61M
2026-06-19	IDR 262.00	+11.02%	IDR 232.00	IDR 270.00	IDR 230.00	12.17M
2026-06-18	IDR 236.00	+0.85%	IDR 238.00	IDR 238.00	IDR 230.00	1.55M
2026-06-17	IDR 234.00	+1.74%	IDR 234.00	IDR 240.00	IDR 228.00	2.96M
2026-06-15	IDR 230.00	-1.71%	IDR 236.00	IDR 244.00	IDR 228.00	5.07M
2026-06-12	IDR 234.00	+4.46%	IDR 226.00	IDR 240.00	IDR 226.00	5.56M
2026-06-11	IDR 224.00	-4.27%	IDR 238.00	IDR 238.00	IDR 218.00	3.50M
2026-06-10	IDR 234.00	+8.33%	IDR 216.00	IDR 238.00	IDR 216.00	7.72M
2026-06-09	IDR 216.00	+3.85%	IDR 208.00	IDR 218.00	IDR 204.00	2.38M
2026-06-08	IDR 208.00	+0.97%	IDR 208.00	IDR 214.00	IDR 197.00	5.52M
2026-06-05	IDR 206.00	+5.64%	IDR 204.00	IDR 216.00	IDR 194.00	4.62M
2026-06-04	IDR 195.00	-5.34%	IDR 208.00	IDR 208.00	IDR 186.00	6.41M
2026-06-03	IDR 206.00	-7.21%	IDR 222.00	IDR 222.00	IDR 197.00	8.96M
2026-06-02	IDR 222.00	-0.89%	IDR 224.00	IDR 228.00	IDR 218.00	6.87M
2026-05-29	IDR 224.00	-0.88%	IDR 228.00	IDR 238.00	IDR 222.00	5.19M
2026-05-28	IDR 226.00	0.00%	IDR 226.00	IDR 226.00	IDR 226.00	0
2026-05-27	IDR 226.00	0.00%	IDR 226.00	IDR 226.00	IDR 226.00	0
2026-05-26	IDR 226.00	+2.73%	IDR 224.00	IDR 230.00	IDR 218.00	4.33M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 408.00	+0.99%	IDR 404.00	IDR 412.00	IDR 400.00	874.80K
2026-10-01	IDR 404.00	-4.72%	IDR 426.00	IDR 426.00	IDR 386.00	17.82M
2026-09-30	IDR 424.00	+9.84%	IDR 390.00	IDR 430.00	IDR 380.00	19.09M
2026-09-29	IDR 386.00	+7.22%	IDR 350.00	IDR 392.00	IDR 348.00	8.21M
2026-09-28	IDR 360.00	-2.70%	IDR 372.00	IDR 376.00	IDR 350.00	6.22M
2026-09-25	IDR 370.00	-5.13%	IDR 390.00	IDR 396.00	IDR 370.00	8.62M
2026-09-24	IDR 390.00	+1.56%	IDR 390.00	IDR 396.00	IDR 374.00	7.72M
2026-09-23	IDR 384.00	+2.13%	IDR 380.00	IDR 388.00	IDR 374.00	5.68M
2026-09-22	IDR 376.00	+0.53%	IDR 384.00	IDR 404.00	IDR 372.00	24.25M
2026-09-21	IDR 374.00	-1.58%	IDR 370.00	IDR 378.00	IDR 356.00	10.89M
2026-09-18	IDR 380.00	+8.57%	IDR 360.00	IDR 396.00	IDR 360.00	50.09M
2026-09-17	IDR 350.00	+10.76%	IDR 312.00	IDR 350.00	IDR 310.00	15.29M
2026-09-16	IDR 316.00	-3.07%	IDR 322.00	IDR 346.00	IDR 316.00	14.20M
2026-09-15	IDR 326.00	+3.82%	IDR 318.00	IDR 326.00	IDR 312.00	5.90M
2026-09-14	IDR 314.00	-1.26%	IDR 324.00	IDR 324.00	IDR 308.00	2.36M
2026-09-11	IDR 318.00	+0.63%	IDR 312.00	IDR 318.00	IDR 306.00	4.35M
2026-09-10	IDR 316.00	-2.47%	IDR 326.00	IDR 330.00	IDR 314.00	4.73M
2026-09-09	IDR 324.00	+2.53%	IDR 318.00	IDR 326.00	IDR 318.00	3.26M
2026-09-08	IDR 316.00	-0.63%	IDR 314.00	IDR 322.00	IDR 310.00	3.36M
2026-09-07	IDR 318.00	+1.27%	IDR 314.00	IDR 318.00	IDR 312.00	2.61M
2026-09-04	IDR 314.00	-1.88%	IDR 330.00	IDR 330.00	IDR 312.00	6.23M
2026-09-03	IDR 320.00	+3.90%	IDR 310.00	IDR 334.00	IDR 310.00	23.42M
2026-09-02	IDR 308.00	+0.65%	IDR 310.00	IDR 312.00	IDR 302.00	4.68M
2026-09-01	IDR 306.00	-1.92%	IDR 310.00	IDR 312.00	IDR 298.00	8.01M
2026-08-31	IDR 312.00	+10.64%	IDR 286.00	IDR 328.00	IDR 284.00	34.57M
2026-08-28	IDR 282.00	+0.71%	IDR 284.00	IDR 290.00	IDR 276.00	2.49M
2026-08-27	IDR 280.00	+3.70%	IDR 270.00	IDR 282.00	IDR 266.00	2.28M
2026-08-26	IDR 270.00	-4.93%	IDR 284.00	IDR 286.00	IDR 270.00	2.94M
2026-08-24	IDR 284.00	0.00%	IDR 286.00	IDR 300.00	IDR 280.00	2.64M
2026-08-21	IDR 284.00	-1.39%	IDR 288.00	IDR 292.00	IDR 284.00	1.99M
2026-08-20	IDR 288.00	+4.35%	IDR 280.00	IDR 292.00	IDR 276.00	4.72M
2026-08-19	IDR 276.00	-2.13%	IDR 286.00	IDR 286.00	IDR 274.00	3.04M
2026-08-18	IDR 282.00	+2.17%	IDR 278.00	IDR 288.00	IDR 274.00	4.73M
2026-08-14	IDR 276.00	+2.22%	IDR 268.00	IDR 276.00	IDR 266.00	1.03M
2026-08-13	IDR 270.00	-0.74%	IDR 270.00	IDR 274.00	IDR 264.00	977.50K
2026-08-12	IDR 272.00	+0.74%	IDR 272.00	IDR 276.00	IDR 270.00	1.36M
2026-08-11	IDR 270.00	0.00%	IDR 270.00	IDR 278.00	IDR 268.00	2.55M
2026-08-10	IDR 270.00	-1.46%	IDR 278.00	IDR 278.00	IDR 270.00	2.45M
2026-08-07	IDR 274.00	-1.44%	IDR 282.00	IDR 288.00	IDR 272.00	5.45M
2026-08-06	IDR 278.00	+3.73%	IDR 270.00	IDR 288.00	IDR 270.00	8.03M
2026-08-05	IDR 268.00	+2.29%	IDR 272.00	IDR 272.00	IDR 264.00	2.22M
2026-08-04	IDR 262.00	+0.77%	IDR 266.00	IDR 276.00	IDR 260.00	4.37M
2026-08-03	IDR 260.00	-1.52%	IDR 270.00	IDR 270.00	IDR 250.00	3.03M
2026-07-31	IDR 264.00	-0.75%	IDR 268.00	IDR 274.00	IDR 262.00	4.81M
2026-07-30	IDR 266.00	+8.13%	IDR 248.00	IDR 274.00	IDR 248.00	9.47M
2026-07-29	IDR 246.00	-0.81%	IDR 248.00	IDR 250.00	IDR 242.00	897.30K
2026-07-28	IDR 248.00	0.00%	IDR 250.00	IDR 254.00	IDR 242.00	1.07M
2026-07-27	IDR 248.00	-1.59%	IDR 254.00	IDR 254.00	IDR 242.00	1.93M
2026-07-24	IDR 252.00	-0.79%	IDR 254.00	IDR 260.00	IDR 252.00	2.53M
2026-07-23	IDR 254.00	-2.31%	IDR 260.00	IDR 268.00	IDR 250.00	6.17M
2026-07-22	IDR 260.00	-1.52%	IDR 264.00	IDR 266.00	IDR 256.00	3.24M
2026-07-21	IDR 264.00	+0.76%	IDR 266.00	IDR 266.00	IDR 260.00	3.86M
2026-07-20	IDR 262.00	+6.50%	IDR 256.00	IDR 266.00	IDR 248.00	6.50M
2026-07-17	IDR 246.00	0.00%	IDR 246.00	IDR 250.00	IDR 238.00	1.06M
2026-07-16	IDR 246.00	-0.81%	IDR 250.00	IDR 252.00	IDR 246.00	2.52M
2026-07-15	IDR 248.00	0.00%	IDR 248.00	IDR 256.00	IDR 244.00	2.70M
2026-07-14	IDR 248.00	+4.20%	IDR 238.00	IDR 254.00	IDR 238.00	2.19M
2026-07-13	IDR 238.00	0.00%	IDR 242.00	IDR 242.00	IDR 234.00	1.14M
2026-07-10	IDR 238.00	+0.85%	IDR 240.00	IDR 240.00	IDR 236.00	2.22M
2026-07-09	IDR 236.00	+1.72%	IDR 234.00	IDR 240.00	IDR 232.00	769.40K
2026-07-08	IDR 232.00	-4.92%	IDR 244.00	IDR 244.00	IDR 230.00	3.05M
2026-07-07	IDR 244.00	+2.52%	IDR 238.00	IDR 248.00	IDR 234.00	3.67M
2026-07-06	IDR 238.00	0.00%	IDR 240.00	IDR 240.00	IDR 230.00	2.71M
2026-07-03	IDR 238.00	+4.39%	IDR 230.00	IDR 238.00	IDR 224.00	2.19M
2026-07-02	IDR 228.00	-4.20%	IDR 232.00	IDR 238.00	IDR 228.00	2.16M
2026-07-01	IDR 238.00	0.00%	IDR 238.00	IDR 244.00	IDR 236.00	2.30M
2026-06-30	IDR 238.00	-2.46%	IDR 244.00	IDR 244.00	IDR 234.00	3.35M
2026-06-29	IDR 244.00	-3.17%	IDR 252.00	IDR 254.00	IDR 244.00	1.15M
2026-06-26	IDR 252.00	0.00%	IDR 256.00	IDR 262.00	IDR 240.00	2.90M
2026-06-25	IDR 252.00	+1.61%	IDR 248.00	IDR 258.00	IDR 238.00	2.44M
2026-06-24	IDR 248.00	-6.06%	IDR 270.00	IDR 270.00	IDR 248.00	3.93M
2026-06-23	IDR 264.00	0.00%	IDR 264.00	IDR 272.00	IDR 260.00	3.93M
2026-06-22	IDR 264.00	+0.76%	IDR 268.00	IDR 276.00	IDR 258.00	7.61M
2026-06-19	IDR 262.00	+11.02%	IDR 232.00	IDR 270.00	IDR 230.00	12.17M
2026-06-18	IDR 236.00	+0.85%	IDR 238.00	IDR 238.00	IDR 230.00	1.55M
2026-06-17	IDR 234.00	+1.74%	IDR 234.00	IDR 240.00	IDR 228.00	2.96M
2026-06-15	IDR 230.00	-1.71%	IDR 236.00	IDR 244.00	IDR 228.00	5.07M
2026-06-12	IDR 234.00	+4.46%	IDR 226.00	IDR 240.00	IDR 226.00	5.56M
2026-06-11	IDR 224.00	-4.27%	IDR 238.00	IDR 238.00	IDR 218.00	3.50M
2026-06-10	IDR 234.00	+8.33%	IDR 216.00	IDR 238.00	IDR 216.00	7.72M
2026-06-09	IDR 216.00	+3.85%	IDR 208.00	IDR 218.00	IDR 204.00	2.38M
2026-06-08	IDR 208.00	+0.97%	IDR 208.00	IDR 214.00	IDR 197.00	5.52M
2026-06-05	IDR 206.00	+5.64%	IDR 204.00	IDR 216.00	IDR 194.00	4.62M
2026-06-04	IDR 195.00	-5.34%	IDR 208.00	IDR 208.00	IDR 186.00	6.41M
2026-06-03	IDR 206.00	-7.21%	IDR 222.00	IDR 222.00	IDR 197.00	8.96M
2026-06-02	IDR 222.00	-0.89%	IDR 224.00	IDR 228.00	IDR 218.00	6.87M
2026-05-29	IDR 224.00	-0.88%	IDR 228.00	IDR 238.00	IDR 222.00	5.19M
2026-05-28	IDR 226.00	0.00%	IDR 226.00	IDR 226.00	IDR 226.00	0
2026-05-27	IDR 226.00	0.00%	IDR 226.00	IDR 226.00	IDR 226.00	0
2026-05-26	IDR 226.00	+2.73%	IDR 224.00	IDR 230.00	IDR 218.00	4.33M