PT Multi Garam Utama Tbk (IDX:FOLK)
Indonesia
· Delayed Price · Currency is IDR 490.00
-10.00 (-2.00%)
At close: Mar 6, 2026
PT Multi Garam Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 500.00 | 515.00 | 464.00 | 490.00 | 490.00 | -2.00% | 2,134,300 |
| Mar 5, 2026 | 505.00 | 550.00 | 494.00 | 500.00 | 500.00 | 0.40% | 4,097,400 |
| Mar 4, 2026 | 500.00 | 525.00 | 464.00 | 498.00 | 498.00 | -5.14% | 5,221,900 |
| Mar 3, 2026 | 550.00 | 565.00 | 490.00 | 525.00 | 525.00 | -4.55% | 3,276,300 |
| Mar 2, 2026 | 550.00 | 600.00 | 550.00 | 550.00 | 550.00 | -12.70% | 6,089,300 |
| Feb 27, 2026 | 605.00 | 630.00 | 560.00 | 630.00 | 630.00 | -0.79% | 4,750,800 |
| Feb 26, 2026 | 705.00 | 705.00 | 605.00 | 635.00 | 635.00 | -9.93% | 6,629,500 |
| Feb 25, 2026 | 705.00 | 715.00 | 685.00 | 705.00 | 705.00 | 0.71% | 3,858,600 |
| Feb 24, 2026 | 725.00 | 780.00 | 685.00 | 700.00 | 700.00 | -3.45% | 14,051,300 |
| Feb 23, 2026 | 675.00 | 740.00 | 675.00 | 725.00 | 725.00 | 7.41% | 10,439,100 |
| Feb 20, 2026 | 720.00 | 725.00 | 675.00 | 675.00 | 675.00 | -6.25% | 6,049,600 |
| Feb 19, 2026 | 750.00 | 785.00 | 700.00 | 720.00 | 720.00 | -4.00% | 20,359,800 |
| Feb 18, 2026 | 630.00 | 750.00 | 620.00 | 750.00 | 750.00 | 25.00% | 28,592,700 |
| Feb 13, 2026 | 600.00 | 620.00 | 585.00 | 600.00 | 600.00 | -1.64% | 2,729,300 |
| Feb 12, 2026 | 645.00 | 665.00 | 550.00 | 610.00 | 610.00 | -5.43% | 4,393,800 |
| Feb 11, 2026 | 600.00 | 655.00 | 595.00 | 645.00 | 645.00 | 7.50% | 7,318,200 |
| Feb 10, 2026 | 590.00 | 605.00 | 570.00 | 600.00 | 600.00 | 3.45% | 2,519,900 |
| Feb 9, 2026 | 560.00 | 610.00 | 535.00 | 580.00 | 580.00 | 3.57% | 5,960,900 |
| Feb 6, 2026 | 590.00 | 610.00 | 560.00 | 560.00 | 560.00 | -9.68% | 4,934,900 |
| Feb 5, 2026 | 660.00 | 660.00 | 590.00 | 620.00 | 620.00 | -6.06% | 8,460,300 |
| Feb 4, 2026 | 645.00 | 670.00 | 570.00 | 660.00 | 660.00 | 1.54% | 7,894,600 |
| Feb 3, 2026 | 595.00 | 665.00 | 535.00 | 650.00 | 650.00 | 4.00% | 16,296,800 |
| Feb 2, 2026 | 715.00 | 720.00 | 610.00 | 625.00 | 625.00 | -12.59% | 11,424,100 |
| Jan 30, 2026 | 700.00 | 775.00 | 685.00 | 715.00 | 715.00 | 4.38% | 16,356,700 |
| Jan 29, 2026 | 600.00 | 755.00 | 595.00 | 685.00 | 685.00 | -1.44% | 20,897,600 |
| Jan 28, 2026 | 730.00 | 765.00 | 695.00 | 695.00 | 695.00 | -14.72% | 14,738,800 |
| Jan 27, 2026 | 735.00 | 905.00 | 715.00 | 815.00 | 815.00 | 6.54% | 17,978,500 |
| Jan 26, 2026 | 845.00 | 850.00 | 750.00 | 765.00 | 765.00 | -10.00% | 12,948,200 |
| Jan 23, 2026 | 850.00 | 890.00 | 795.00 | 850.00 | 850.00 | -8.60% | 12,846,100 |
| Jan 22, 2026 | 930.00 | 980.00 | 885.00 | 930.00 | 930.00 | - | 9,202,200 |
| Jan 21, 2026 | 1,005.00 | 1,025.00 | 900.00 | 930.00 | 930.00 | -5.58% | 20,518,000 |
| Jan 20, 2026 | 990.00 | 1,030.00 | 945.00 | 985.00 | 985.00 | 0.51% | 27,809,700 |
| Jan 19, 2026 | 990.00 | 1,040.00 | 875.00 | 980.00 | 980.00 | -2.00% | 25,918,700 |
| Jan 15, 2026 | 1,075.00 | 1,085.00 | 930.00 | 1,000.00 | 1,000.00 | -6.98% | 42,852,900 |
| Jan 14, 2026 | 920.00 | 1,100.00 | 880.00 | 1,075.00 | 1,075.00 | 16.85% | 62,139,900 |
| Jan 13, 2026 | 995.00 | 1,070.00 | 840.00 | 920.00 | 920.00 | 5.14% | 77,596,400 |
| Jan 12, 2026 | 735.00 | 875.00 | 730.00 | 875.00 | 875.00 | 25.00% | 59,324,700 |
| Jan 9, 2026 | 685.00 | 780.00 | 650.00 | 700.00 | 700.00 | 10.24% | 70,311,600 |
| Jan 8, 2026 | 580.00 | 635.00 | 540.00 | 635.00 | 635.00 | 9.48% | 25,446,100 |
| Jan 7, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 9.43% | 11,173,700 |
| Jan 6, 2026 | 510.00 | 530.00 | 510.00 | 530.00 | 530.00 | 9.50% | 11,372,700 |
| Jan 5, 2026 | 464.00 | 484.00 | 464.00 | 484.00 | 484.00 | 10.00% | 9,578,600 |
| Jan 2, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 10.00% | 8,201,000 |
| Dec 30, 2025 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | -9.50% | 18,592,400 |
| Dec 29, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | -9.80% | 4,335,200 |
| Dec 12, 2025 | 520.00 | 530.00 | 462.00 | 490.00 | 490.00 | 3.81% | 92,154,100 |
| Dec 11, 2025 | 486.00 | 515.00 | 432.00 | 472.00 | 472.00 | 3.96% | 86,563,800 |
| Dec 10, 2025 | 440.00 | 468.00 | 406.00 | 454.00 | 454.00 | 5.58% | 33,427,300 |
| Dec 9, 2025 | 444.00 | 464.00 | 426.00 | 430.00 | 430.00 | -0.46% | 29,991,000 |
| Dec 8, 2025 | 410.00 | 492.00 | 408.00 | 432.00 | 432.00 | 8.54% | 88,961,400 |
| Dec 5, 2025 | 388.00 | 408.00 | 386.00 | 398.00 | 398.00 | 5.29% | 24,867,200 |
| Dec 4, 2025 | 400.00 | 432.00 | 378.00 | 378.00 | 378.00 | -1.05% | 42,653,200 |
| Dec 3, 2025 | 318.00 | 390.00 | 318.00 | 382.00 | 382.00 | 20.13% | 33,790,600 |
| Dec 2, 2025 | 308.00 | 318.00 | 294.00 | 318.00 | 318.00 | 4.61% | 6,941,800 |
| Dec 1, 2025 | 272.00 | 310.00 | 270.00 | 304.00 | 304.00 | 12.59% | 11,803,700 |
| Nov 28, 2025 | 266.00 | 284.00 | 266.00 | 270.00 | 270.00 | -9.40% | 9,803,700 |
| Nov 27, 2025 | 306.00 | 310.00 | 294.00 | 298.00 | 298.00 | -2.61% | 7,121,400 |
| Nov 26, 2025 | 318.00 | 326.00 | 298.00 | 306.00 | 306.00 | -4.38% | 7,311,900 |
| Nov 25, 2025 | 326.00 | 328.00 | 316.00 | 320.00 | 320.00 | -1.84% | 4,763,200 |
| Nov 24, 2025 | 332.00 | 332.00 | 320.00 | 326.00 | 326.00 | - | 2,393,700 |
| Nov 21, 2025 | 320.00 | 332.00 | 312.00 | 326.00 | 326.00 | 1.88% | 1,990,700 |
| Nov 20, 2025 | 322.00 | 334.00 | 308.00 | 320.00 | 320.00 | -0.62% | 6,983,200 |
| Nov 19, 2025 | 312.00 | 328.00 | 312.00 | 322.00 | 322.00 | 3.87% | 5,055,900 |
| Nov 18, 2025 | 316.00 | 316.00 | 304.00 | 310.00 | 310.00 | 1.31% | 1,736,800 |
| Nov 17, 2025 | 308.00 | 312.00 | 302.00 | 306.00 | 306.00 | -0.65% | 1,221,000 |
| Nov 14, 2025 | 300.00 | 308.00 | 288.00 | 308.00 | 308.00 | 1.32% | 2,072,800 |
| Nov 13, 2025 | 318.00 | 318.00 | 288.00 | 304.00 | 304.00 | -4.40% | 4,331,400 |
| Nov 12, 2025 | 324.00 | 338.00 | 310.00 | 318.00 | 318.00 | -1.85% | 12,337,300 |
| Nov 11, 2025 | 316.00 | 392.00 | 312.00 | 324.00 | 324.00 | 3.18% | 24,310,500 |
| Nov 10, 2025 | 298.00 | 318.00 | 284.00 | 314.00 | 314.00 | 6.08% | 8,130,000 |
| Nov 7, 2025 | 312.00 | 320.00 | 290.00 | 296.00 | 296.00 | -3.90% | 4,075,700 |
| Nov 6, 2025 | 302.00 | 348.00 | 294.00 | 308.00 | 308.00 | 4.05% | 20,200,900 |
| Nov 5, 2025 | 282.00 | 310.00 | 240.00 | 296.00 | 296.00 | 4.96% | 10,889,000 |
| Nov 4, 2025 | 280.00 | 290.00 | 272.00 | 282.00 | 282.00 | 0.71% | 3,964,800 |
| Nov 3, 2025 | 274.00 | 314.00 | 266.00 | 280.00 | 280.00 | 3.70% | 10,882,900 |
| Oct 31, 2025 | 264.00 | 274.00 | 244.00 | 270.00 | 270.00 | 2.27% | 8,956,800 |
| Oct 30, 2025 | 238.00 | 268.00 | 226.00 | 264.00 | 264.00 | 4.76% | 15,547,700 |
| Oct 29, 2025 | 250.00 | 252.00 | 226.00 | 252.00 | 252.00 | 9.57% | 15,688,900 |
| Oct 28, 2025 | 218.00 | 230.00 | 218.00 | 230.00 | 230.00 | 9.52% | 10,715,700 |
| Oct 27, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 8,735,700 |
| Oct 24, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 4.00% | 5,057,100 |
| Oct 23, 2025 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | -2.91% | 6,377,200 |
| Oct 22, 2025 | 170.00 | 206.00 | 170.00 | 206.00 | 206.00 | 9.57% | 23,005,100 |
| Oct 21, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -9.62% | 1,506,500 |
| Oct 9, 2025 | 208.00 | 208.00 | 182.00 | 208.00 | 208.00 | 34.19% | 110,988,000 |
| Oct 7, 2025 | 116.00 | 155.00 | 116.00 | 155.00 | 155.00 | 34.78% | 66,466,200 |
| Oct 6, 2025 | 114.00 | 117.00 | 106.00 | 115.00 | 115.00 | 0.88% | 3,762,900 |
| Oct 3, 2025 | 114.00 | 114.00 | 106.00 | 114.00 | 114.00 | -0.87% | 3,256,700 |
| Oct 2, 2025 | 118.00 | 120.00 | 113.00 | 115.00 | 115.00 | -2.54% | 2,706,800 |
| Oct 1, 2025 | 121.00 | 123.00 | 113.00 | 118.00 | 118.00 | - | 3,827,200 |
| Sep 30, 2025 | 114.00 | 119.00 | 110.00 | 118.00 | 118.00 | 3.51% | 7,872,800 |
| Sep 29, 2025 | 114.00 | 115.00 | 108.00 | 114.00 | 114.00 | -1.72% | 5,783,500 |
| Sep 26, 2025 | 118.00 | 120.00 | 109.00 | 116.00 | 116.00 | -3.33% | 8,345,300 |
| Sep 25, 2025 | 127.00 | 144.00 | 111.00 | 120.00 | 120.00 | -0.83% | 64,092,000 |
| Sep 24, 2025 | 115.00 | 122.00 | 108.00 | 121.00 | 121.00 | 5.22% | 33,286,500 |
| Sep 23, 2025 | 103.00 | 134.00 | 100.00 | 115.00 | 115.00 | 15.00% | 110,089,000 |
| Sep 22, 2025 | 95.00 | 105.00 | 95.00 | 100.00 | 100.00 | 6.38% | 17,720,400 |
| Sep 19, 2025 | 94.00 | 108.00 | 90.00 | 94.00 | 94.00 | 1.08% | 36,035,600 |
| Sep 18, 2025 | 87.00 | 101.00 | 85.00 | 93.00 | 93.00 | 6.90% | 57,824,400 |
| Sep 17, 2025 | 81.00 | 87.00 | 80.00 | 87.00 | 87.00 | 7.41% | 11,073,300 |