PT Madusari Murni Indah Tbk (MOLI.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 274.00 | 312.00 | 266.00 | 312.00 | 312.00 | 446,900 |
| Jun 27, 2024 | 274.00 | 280.00 | 268.00 | 274.00 | 274.00 | 11,200 |
| Jun 26, 2024 | 274.00 | 278.00 | 268.00 | 274.00 | 274.00 | 47,700 |
| Jun 25, 2024 | 270.00 | 278.00 | 260.00 | 268.00 | 268.00 | 270,000 |
| Jun 24, 2024 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 6,200 |
| Jun 21, 2024 | 274.00 | 274.00 | 262.00 | 274.00 | 274.00 | 13,000 |
| Jun 20, 2024 | 268.00 | 274.00 | 266.00 | 272.00 | 272.00 | 36,300 |
| Jun 19, 2024 | 258.00 | 276.00 | 250.00 | 268.00 | 268.00 | 126,300 |
| Jun 14, 2024 | 276.00 | 276.00 | 250.00 | 264.00 | 264.00 | 69,000 |
| Jun 13, 2024 | 262.00 | 274.00 | 262.00 | 272.00 | 272.00 | 28,700 |
| Jun 12, 2024 | 256.00 | 272.00 | 252.00 | 262.00 | 262.00 | 39,700 |
| Jun 11, 2024 | 268.00 | 270.00 | 252.00 | 254.00 | 254.00 | 67,700 |
| Jun 10, 2024 | 270.00 | 280.00 | 266.00 | 268.00 | 268.00 | 78,800 |
| Jun 07, 2024 | 280.00 | 280.00 | 270.00 | 272.00 | 272.00 | 220,300 |
| Jun 06, 2024 | 298.00 | 298.00 | 276.00 | 282.00 | 282.00 | 478,300 |
| Jun 05, 2024 | 298.00 | 300.00 | 282.00 | 298.00 | 298.00 | 109,400 |
| Jun 04, 2024 | 300.00 | 308.00 | 296.00 | 298.00 | 298.00 | 93,200 |
| Jun 03, 2024 | 300.00 | 310.00 | 292.00 | 300.00 | 300.00 | 451,800 |
| May 31, 2024 | 298.00 | 320.00 | 294.00 | 300.00 | 300.00 | 615,900 |
| May 30, 2024 | 284.00 | 314.00 | 280.00 | 292.00 | 292.00 | 1,078,000 |
| May 29, 2024 | 288.00 | 288.00 | 278.00 | 280.00 | 280.00 | 138,900 |
| May 28, 2024 | 294.00 | 294.00 | 276.00 | 288.00 | 288.00 | 160,500 |
| May 27, 2024 | 298.00 | 298.00 | 288.00 | 288.00 | 288.00 | 279,700 |
| May 22, 2024 | 286.00 | 314.00 | 284.00 | 296.00 | 296.00 | 1,716,100 |
| May 21, 2024 | 282.00 | 292.00 | 280.00 | 284.00 | 284.00 | 254,900 |
| May 20, 2024 | 276.00 | 284.00 | 276.00 | 282.00 | 282.00 | 318,800 |
| May 17, 2024 | 286.00 | 288.00 | 274.00 | 276.00 | 276.00 | 250,900 |
| May 16, 2024 | 266.00 | 290.00 | 266.00 | 282.00 | 282.00 | 466,800 |
| May 15, 2024 | 292.00 | 302.00 | 268.00 | 284.00 | 284.00 | 806,400 |
| May 14, 2024 | 262.00 | 310.00 | 262.00 | 292.00 | 292.00 | 2,100,500 |
| May 13, 2024 | 240.00 | 262.00 | 238.00 | 258.00 | 258.00 | 380,100 |
| May 08, 2024 | 240.00 | 244.00 | 230.00 | 238.00 | 238.00 | 98,100 |
| May 07, 2024 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 169,400 |
| May 06, 2024 | 240.00 | 248.00 | 238.00 | 244.00 | 244.00 | 233,100 |
| May 03, 2024 | 240.00 | 244.00 | 232.00 | 236.00 | 236.00 | 99,800 |
| May 02, 2024 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | 72,600 |
| Apr 30, 2024 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 236,200 |
| Apr 29, 2024 | 246.00 | 246.00 | 208.00 | 238.00 | 238.00 | 122,700 |
| Apr 26, 2024 | 240.00 | 246.00 | 232.00 | 240.00 | 240.00 | 186,200 |
| Apr 25, 2024 | 246.00 | 256.00 | 238.00 | 242.00 | 242.00 | 426,700 |
| Apr 24, 2024 | 258.00 | 258.00 | 240.00 | 246.00 | 246.00 | 660,100 |
| Apr 23, 2024 | 242.00 | 280.00 | 240.00 | 258.00 | 258.00 | 334,900 |
| Apr 22, 2024 | 262.00 | 262.00 | 238.00 | 242.00 | 242.00 | 448,900 |
| Apr 19, 2024 | 290.00 | 290.00 | 258.00 | 262.00 | 262.00 | 347,600 |
| Apr 18, 2024 | 284.00 | 296.00 | 276.00 | 282.00 | 282.00 | 192,400 |
| Apr 17, 2024 | 290.00 | 304.00 | 278.00 | 284.00 | 284.00 | 1,263,200 |
| Apr 16, 2024 | 310.00 | 310.00 | 288.00 | 288.00 | 288.00 | 822,800 |
| Apr 05, 2024 | 308.00 | 322.00 | 302.00 | 310.00 | 310.00 | 724,300 |
| Apr 04, 2024 | 310.00 | 314.00 | 304.00 | 308.00 | 308.00 | 248,400 |
| Apr 03, 2024 | 328.00 | 328.00 | 308.00 | 308.00 | 308.00 | 1,071,100 |
| Apr 02, 2024 | 332.00 | 332.00 | 324.00 | 326.00 | 326.00 | 488,900 |
| Apr 01, 2024 | 334.00 | 334.00 | 322.00 | 334.00 | 334.00 | 549,700 |
| Mar 28, 2024 | 336.00 | 338.00 | 326.00 | 334.00 | 334.00 | 445,000 |
| Mar 27, 2024 | 334.00 | 338.00 | 330.00 | 334.00 | 334.00 | 751,000 |
| Mar 26, 2024 | 338.00 | 338.00 | 326.00 | 334.00 | 334.00 | 730,900 |
| Mar 25, 2024 | 334.00 | 334.00 | 324.00 | 334.00 | 334.00 | 430,900 |
| Mar 22, 2024 | 332.00 | 336.00 | 324.00 | 334.00 | 334.00 | 538,100 |
| Mar 21, 2024 | 328.00 | 334.00 | 326.00 | 332.00 | 332.00 | 299,300 |
| Mar 20, 2024 | 336.00 | 336.00 | 326.00 | 328.00 | 328.00 | 297,300 |
| Mar 19, 2024 | 330.00 | 338.00 | 330.00 | 330.00 | 330.00 | 475,200 |
| Mar 18, 2024 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | 116,600 |
| Mar 15, 2024 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 355,800 |
| Mar 14, 2024 | 336.00 | 338.00 | 328.00 | 336.00 | 336.00 | 480,100 |
| Mar 13, 2024 | 338.00 | 338.00 | 330.00 | 336.00 | 336.00 | 56,700 |
| Mar 08, 2024 | 340.00 | 340.00 | 332.00 | 338.00 | 338.00 | 212,100 |
| Mar 07, 2024 | 336.00 | 340.00 | 330.00 | 340.00 | 340.00 | 248,400 |
| Mar 06, 2024 | 332.00 | 340.00 | 328.00 | 328.00 | 328.00 | 669,400 |
| Mar 05, 2024 | 342.00 | 344.00 | 328.00 | 332.00 | 332.00 | 400,100 |
| Mar 04, 2024 | 342.00 | 344.00 | 332.00 | 342.00 | 342.00 | 292,300 |
| Mar 01, 2024 | 342.00 | 342.00 | 332.00 | 340.00 | 340.00 | 419,600 |
| Feb 29, 2024 | 334.00 | 344.00 | 332.00 | 342.00 | 342.00 | 417,600 |
| Feb 28, 2024 | 342.00 | 346.00 | 332.00 | 332.00 | 332.00 | 441,100 |
| Feb 27, 2024 | 332.00 | 342.00 | 332.00 | 342.00 | 342.00 | 542,900 |
| Feb 26, 2024 | 330.00 | 340.00 | 328.00 | 332.00 | 332.00 | 77,000 |
| Feb 23, 2024 | 334.00 | 338.00 | 328.00 | 328.00 | 328.00 | 145,900 |
| Feb 22, 2024 | 340.00 | 342.00 | 330.00 | 338.00 | 338.00 | 422,500 |
| Feb 21, 2024 | 338.00 | 344.00 | 330.00 | 340.00 | 340.00 | 541,100 |
| Feb 20, 2024 | 330.00 | 344.00 | 328.00 | 338.00 | 338.00 | 626,500 |
| Feb 19, 2024 | 330.00 | 334.00 | 320.00 | 326.00 | 326.00 | 142,600 |
| Feb 16, 2024 | 324.00 | 338.00 | 324.00 | 330.00 | 330.00 | 59,600 |
| Feb 15, 2024 | 326.00 | 330.00 | 322.00 | 326.00 | 326.00 | 156,700 |
| Feb 13, 2024 | 324.00 | 338.00 | 322.00 | 322.00 | 322.00 | 322,400 |
| Feb 12, 2024 | 336.00 | 336.00 | 320.00 | 324.00 | 324.00 | 458,600 |
| Feb 07, 2024 | 332.00 | 342.00 | 330.00 | 336.00 | 336.00 | 183,400 |
| Feb 06, 2024 | 336.00 | 342.00 | 332.00 | 334.00 | 334.00 | 392,200 |
| Feb 05, 2024 | 340.00 | 346.00 | 328.00 | 330.00 | 330.00 | 416,400 |
| Feb 02, 2024 | 348.00 | 348.00 | 330.00 | 340.00 | 340.00 | 337,500 |
| Feb 01, 2024 | 346.00 | 360.00 | 340.00 | 342.00 | 342.00 | 2,044,900 |
| Jan 31, 2024 | 334.00 | 352.00 | 334.00 | 344.00 | 344.00 | 1,100,700 |
| Jan 30, 2024 | 332.00 | 342.00 | 330.00 | 336.00 | 336.00 | 207,300 |
| Jan 29, 2024 | 332.00 | 342.00 | 330.00 | 332.00 | 332.00 | 247,200 |
| Jan 26, 2024 | 340.00 | 342.00 | 332.00 | 332.00 | 332.00 | 164,800 |
| Jan 25, 2024 | 332.00 | 360.00 | 330.00 | 334.00 | 334.00 | 877,900 |
| Jan 24, 2024 | 332.00 | 338.00 | 330.00 | 332.00 | 332.00 | 191,800 |
| Jan 23, 2024 | 338.00 | 338.00 | 328.00 | 330.00 | 330.00 | 178,100 |
| Jan 22, 2024 | 338.00 | 342.00 | 328.00 | 330.00 | 330.00 | 723,400 |
| Jan 19, 2024 | 336.00 | 344.00 | 336.00 | 338.00 | 338.00 | 116,500 |
| Jan 18, 2024 | 338.00 | 342.00 | 336.00 | 336.00 | 336.00 | 383,300 |
| Jan 17, 2024 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | 485,100 |
| Jan 16, 2024 | 344.00 | 350.00 | 340.00 | 340.00 | 340.00 | 330,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.