PT Multi Garam Utama Tbk (IDX:FOLK)
Indonesia
· Delayed Price · Currency is IDR 334.00
-8.00 (-2.34%)
Last updated: Apr 29, 2026, 2:59 PM WIB
PT Multi Garam Utama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 344.00 | 348.00 | 328.00 | 342.00 | - | - | 477,100 |
| Apr 28, 2026 | 332.00 | 342.00 | 322.00 | 342.00 | 342.00 | 3.01% | 1,299,500 |
| Apr 27, 2026 | 354.00 | 354.00 | 332.00 | 332.00 | 332.00 | -4.60% | 1,483,300 |
| Apr 24, 2026 | 348.00 | 354.00 | 320.00 | 348.00 | 348.00 | - | 2,005,000 |
| Apr 23, 2026 | 370.00 | 376.00 | 346.00 | 348.00 | 348.00 | -5.43% | 3,493,000 |
| Apr 22, 2026 | 364.00 | 370.00 | 362.00 | 368.00 | 368.00 | 1.10% | 2,933,500 |
| Apr 21, 2026 | 360.00 | 382.00 | 352.00 | 364.00 | 364.00 | 1.68% | 2,623,700 |
| Apr 20, 2026 | 362.00 | 368.00 | 352.00 | 358.00 | 358.00 | -1.10% | 1,062,600 |
| Apr 17, 2026 | 362.00 | 378.00 | 358.00 | 362.00 | 362.00 | -4.23% | 2,004,200 |
| Apr 16, 2026 | 382.00 | 386.00 | 360.00 | 378.00 | 378.00 | 0.53% | 1,335,300 |
| Apr 15, 2026 | 390.00 | 402.00 | 374.00 | 376.00 | 376.00 | -2.08% | 3,366,800 |
| Apr 14, 2026 | 384.00 | 404.00 | 380.00 | 384.00 | 384.00 | 1.05% | 5,184,100 |
| Apr 13, 2026 | 352.00 | 400.00 | 344.00 | 380.00 | 380.00 | 6.15% | 8,529,700 |
| Apr 10, 2026 | 342.00 | 386.00 | 342.00 | 358.00 | 358.00 | 4.68% | 6,124,200 |
| Apr 9, 2026 | 354.00 | 354.00 | 330.00 | 342.00 | 342.00 | -3.39% | 1,994,500 |
| Apr 8, 2026 | 312.00 | 370.00 | 312.00 | 354.00 | 354.00 | 14.19% | 5,264,900 |
| Apr 7, 2026 | 330.00 | 330.00 | 310.00 | 310.00 | 310.00 | -5.49% | 791,600 |
| Apr 6, 2026 | 280.00 | 328.00 | 280.00 | 328.00 | 328.00 | 2.50% | 5,013,000 |
| Apr 2, 2026 | 338.00 | 340.00 | 316.00 | 320.00 | 320.00 | -8.57% | 1,869,700 |
| Apr 1, 2026 | 338.00 | 352.00 | 338.00 | 350.00 | 350.00 | 3.55% | 1,872,900 |
| Mar 31, 2026 | 350.00 | 358.00 | 330.00 | 338.00 | 338.00 | -3.43% | 822,800 |
| Mar 30, 2026 | 364.00 | 364.00 | 334.00 | 350.00 | 350.00 | -4.89% | 1,590,400 |
| Mar 27, 2026 | 374.00 | 376.00 | 354.00 | 368.00 | 368.00 | -2.13% | 948,500 |
| Mar 26, 2026 | 386.00 | 390.00 | 360.00 | 376.00 | 376.00 | -1.05% | 1,530,800 |
| Mar 25, 2026 | 356.00 | 380.00 | 346.00 | 380.00 | 380.00 | 7.95% | 3,997,600 |
| Mar 17, 2026 | 360.00 | 362.00 | 328.00 | 352.00 | 352.00 | 0.57% | 4,667,700 |
| Mar 16, 2026 | 350.00 | 402.00 | 322.00 | 350.00 | 350.00 | - | 17,751,600 |
| Mar 13, 2026 | 320.00 | 366.00 | 320.00 | 350.00 | 350.00 | - | 13,493,600 |
| Mar 12, 2026 | 398.00 | 398.00 | 350.00 | 350.00 | 350.00 | -12.50% | 4,047,200 |
| Mar 11, 2026 | 404.00 | 406.00 | 370.00 | 400.00 | 400.00 | -0.50% | 6,119,000 |
| Mar 10, 2026 | 410.00 | 424.00 | 374.00 | 402.00 | 402.00 | -3.83% | 6,522,400 |
| Mar 9, 2026 | 424.00 | 444.00 | 418.00 | 418.00 | 418.00 | -14.69% | 11,274,000 |
| 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 |