PT Madusari Murni Indah Tbk (IDX:MOLI)
Indonesia
· Delayed Price · Currency is IDR 232.00
-8.00 (-3.33%)
At close: Mar 6, 2026
IDX:MOLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 242.00 | 242.00 | 230.00 | 232.00 | 232.00 | -3.33% | 2,621,100 |
| Mar 5, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 0.84% | 828,800 |
| Mar 4, 2026 | 248.00 | 254.00 | 236.00 | 238.00 | 238.00 | -4.03% | 2,213,500 |
| Mar 3, 2026 | 248.00 | 256.00 | 246.00 | 248.00 | 248.00 | -0.80% | 1,298,900 |
| Mar 2, 2026 | 250.00 | 254.00 | 242.00 | 250.00 | 250.00 | -2.34% | 2,336,700 |
| Feb 27, 2026 | 252.00 | 262.00 | 244.00 | 256.00 | 256.00 | 0.79% | 689,000 |
| Feb 26, 2026 | 270.00 | 270.00 | 250.00 | 254.00 | 254.00 | -2.31% | 1,179,700 |
| Feb 25, 2026 | 260.00 | 270.00 | 256.00 | 260.00 | 260.00 | - | 1,180,900 |
| Feb 24, 2026 | 264.00 | 266.00 | 258.00 | 260.00 | 260.00 | -1.52% | 1,767,200 |
| Feb 23, 2026 | 264.00 | 268.00 | 260.00 | 264.00 | 264.00 | - | 889,000 |
| Feb 20, 2026 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | -1.49% | 1,031,300 |
| Feb 19, 2026 | 278.00 | 278.00 | 262.00 | 268.00 | 268.00 | -2.19% | 2,230,600 |
| Feb 18, 2026 | 270.00 | 278.00 | 268.00 | 274.00 | 274.00 | 3.01% | 3,765,500 |
| Feb 13, 2026 | 264.00 | 274.00 | 260.00 | 266.00 | 266.00 | 0.76% | 1,891,400 |
| Feb 12, 2026 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | - | 1,108,500 |
| Feb 11, 2026 | 260.00 | 270.00 | 256.00 | 264.00 | 264.00 | 3.13% | 2,198,200 |
| Feb 10, 2026 | 250.00 | 260.00 | 244.00 | 256.00 | 256.00 | 2.40% | 2,086,600 |
| Feb 9, 2026 | 240.00 | 252.00 | 240.00 | 250.00 | 250.00 | 4.17% | 1,464,300 |
| Feb 6, 2026 | 244.00 | 250.00 | 238.00 | 240.00 | 240.00 | -1.64% | 2,673,300 |
| Feb 5, 2026 | 258.00 | 262.00 | 240.00 | 244.00 | 244.00 | -4.69% | 2,806,900 |
| Feb 4, 2026 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | -0.78% | 1,726,300 |
| Feb 3, 2026 | 250.00 | 266.00 | 234.00 | 258.00 | 258.00 | 3.20% | 3,662,400 |
| Feb 2, 2026 | 280.00 | 280.00 | 246.00 | 250.00 | 250.00 | -10.71% | 3,886,400 |
| Jan 30, 2026 | 270.00 | 290.00 | 270.00 | 280.00 | 280.00 | 2.19% | 2,016,900 |
| Jan 29, 2026 | 282.00 | 284.00 | 246.00 | 274.00 | 274.00 | -4.86% | 8,287,400 |
| Jan 28, 2026 | 310.00 | 312.00 | 286.00 | 288.00 | 288.00 | -7.69% | 7,891,100 |
| Jan 27, 2026 | 320.00 | 332.00 | 310.00 | 312.00 | 312.00 | - | 12,787,500 |
| Jan 26, 2026 | 326.00 | 326.00 | 306.00 | 312.00 | 312.00 | - | 2,059,700 |
| Jan 23, 2026 | 316.00 | 322.00 | 302.00 | 312.00 | 312.00 | -1.27% | 4,551,000 |
| Jan 22, 2026 | 332.00 | 332.00 | 282.00 | 316.00 | 316.00 | -4.24% | 8,662,700 |
| Jan 21, 2026 | 330.00 | 342.00 | 322.00 | 330.00 | 330.00 | - | 5,641,000 |
| Jan 20, 2026 | 334.00 | 346.00 | 330.00 | 330.00 | 330.00 | - | 7,287,600 |
| Jan 19, 2026 | 324.00 | 336.00 | 320.00 | 330.00 | 330.00 | 2.48% | 3,301,900 |
| Jan 15, 2026 | 328.00 | 330.00 | 320.00 | 322.00 | 322.00 | -2.42% | 2,553,500 |
| Jan 14, 2026 | 326.00 | 340.00 | 324.00 | 330.00 | 330.00 | 1.23% | 4,438,700 |
| Jan 13, 2026 | 344.00 | 344.00 | 320.00 | 326.00 | 326.00 | -4.68% | 7,741,400 |
| Jan 12, 2026 | 344.00 | 358.00 | 330.00 | 342.00 | 342.00 | 0.59% | 18,593,600 |
| Jan 9, 2026 | 316.00 | 358.00 | 308.00 | 340.00 | 340.00 | 7.59% | 32,713,200 |
| Jan 8, 2026 | 324.00 | 324.00 | 312.00 | 316.00 | 316.00 | -1.25% | 5,716,900 |
| Jan 7, 2026 | 308.00 | 322.00 | 308.00 | 320.00 | 320.00 | 3.90% | 5,781,600 |
| Jan 6, 2026 | 308.00 | 316.00 | 304.00 | 308.00 | 308.00 | 0.65% | 4,796,100 |
| Jan 5, 2026 | 304.00 | 308.00 | 298.00 | 306.00 | 306.00 | 0.66% | 2,274,600 |
| Jan 2, 2026 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | -0.65% | 1,647,200 |
| Dec 30, 2025 | 308.00 | 308.00 | 302.00 | 306.00 | 306.00 | -0.65% | 2,111,100 |
| Dec 29, 2025 | 304.00 | 308.00 | 300.00 | 308.00 | 308.00 | 1.32% | 1,349,300 |
| Dec 24, 2025 | 302.00 | 310.00 | 298.00 | 304.00 | 304.00 | 0.66% | 2,082,300 |
| Dec 23, 2025 | 306.00 | 308.00 | 300.00 | 302.00 | 302.00 | -0.66% | 1,428,800 |
| Dec 22, 2025 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | -1.30% | 1,395,200 |
| Dec 19, 2025 | 316.00 | 316.00 | 306.00 | 308.00 | 308.00 | -1.28% | 745,500 |
| Dec 18, 2025 | 312.00 | 318.00 | 304.00 | 312.00 | 312.00 | 0.65% | 2,719,400 |
| Dec 17, 2025 | 320.00 | 326.00 | 310.00 | 310.00 | 310.00 | -3.13% | 4,117,400 |
| Dec 16, 2025 | 286.00 | 342.00 | 282.00 | 320.00 | 320.00 | 10.34% | 14,311,000 |
| Dec 15, 2025 | 300.00 | 302.00 | 282.00 | 290.00 | 290.00 | -3.97% | 5,266,400 |
| Dec 12, 2025 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | -1.95% | 3,622,900 |
| Dec 11, 2025 | 308.00 | 328.00 | 306.00 | 308.00 | 308.00 | - | 5,159,600 |
| Dec 10, 2025 | 316.00 | 318.00 | 304.00 | 308.00 | 308.00 | -2.53% | 4,427,600 |
| Dec 9, 2025 | 330.00 | 336.00 | 316.00 | 316.00 | 316.00 | -3.07% | 4,098,800 |
| Dec 8, 2025 | 322.00 | 344.00 | 322.00 | 326.00 | 326.00 | 1.24% | 10,011,900 |
| Dec 5, 2025 | 318.00 | 322.00 | 312.00 | 322.00 | 322.00 | 1.26% | 2,791,700 |
| Dec 4, 2025 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | -1.24% | 1,937,800 |
| Dec 3, 2025 | 328.00 | 330.00 | 316.00 | 322.00 | 322.00 | -1.23% | 6,218,700 |
| Dec 2, 2025 | 310.00 | 328.00 | 304.00 | 326.00 | 326.00 | 5.84% | 4,468,400 |
| Dec 1, 2025 | 312.00 | 318.00 | 302.00 | 308.00 | 308.00 | -1.91% | 2,321,800 |
| Nov 28, 2025 | 318.00 | 322.00 | 304.00 | 314.00 | 314.00 | -0.63% | 3,219,700 |
| Nov 27, 2025 | 310.00 | 320.00 | 308.00 | 316.00 | 316.00 | 1.94% | 3,026,800 |
| Nov 26, 2025 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | -1.27% | 3,654,500 |
| Nov 25, 2025 | 320.00 | 322.00 | 312.00 | 314.00 | 314.00 | -1.88% | 3,567,800 |
| Nov 24, 2025 | 316.00 | 330.00 | 314.00 | 320.00 | 320.00 | 1.27% | 5,430,200 |
| Nov 21, 2025 | 322.00 | 326.00 | 312.00 | 316.00 | 316.00 | -1.86% | 4,118,800 |
| Nov 20, 2025 | 330.00 | 336.00 | 316.00 | 322.00 | 322.00 | -1.23% | 7,308,700 |
| Nov 19, 2025 | 330.00 | 334.00 | 318.00 | 326.00 | 326.00 | -1.21% | 3,294,400 |
| Nov 18, 2025 | 344.00 | 344.00 | 328.00 | 330.00 | 330.00 | -4.62% | 3,668,700 |
| Nov 17, 2025 | 344.00 | 358.00 | 330.00 | 346.00 | 346.00 | 0.58% | 9,131,900 |
| Nov 14, 2025 | 364.00 | 366.00 | 336.00 | 344.00 | 344.00 | -4.97% | 8,130,500 |
| Nov 13, 2025 | 374.00 | 384.00 | 354.00 | 362.00 | 362.00 | -1.63% | 9,801,400 |
| Nov 12, 2025 | 362.00 | 408.00 | 356.00 | 368.00 | 368.00 | 2.22% | 29,537,900 |
| Nov 11, 2025 | 340.00 | 412.00 | 320.00 | 360.00 | 360.00 | 9.09% | 88,541,300 |
| Nov 10, 2025 | 302.00 | 334.00 | 302.00 | 330.00 | 330.00 | 9.27% | 13,768,800 |
| Nov 7, 2025 | 294.00 | 306.00 | 290.00 | 302.00 | 302.00 | 2.72% | 2,529,000 |
| Nov 6, 2025 | 292.00 | 296.00 | 288.00 | 294.00 | 294.00 | 0.68% | 2,530,100 |
| Nov 5, 2025 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | -2.01% | 1,450,600 |
| Nov 4, 2025 | 306.00 | 310.00 | 296.00 | 298.00 | 298.00 | -2.61% | 2,112,100 |
| Nov 3, 2025 | 312.00 | 312.00 | 304.00 | 306.00 | 306.00 | 1.32% | 2,388,900 |
| Oct 31, 2025 | 314.00 | 318.00 | 300.00 | 302.00 | 302.00 | -2.58% | 5,234,500 |
| Oct 30, 2025 | 274.00 | 330.00 | 270.00 | 310.00 | 310.00 | 13.14% | 15,456,200 |
| Oct 29, 2025 | 300.00 | 300.00 | 274.00 | 274.00 | 274.00 | -8.05% | 4,481,200 |
| Oct 28, 2025 | 316.00 | 316.00 | 296.00 | 298.00 | 298.00 | -3.25% | 2,566,800 |
| Oct 27, 2025 | 308.00 | 312.00 | 288.00 | 308.00 | 308.00 | - | 6,601,000 |
| Oct 24, 2025 | 308.00 | 316.00 | 304.00 | 308.00 | 308.00 | - | 3,574,400 |
| Oct 23, 2025 | 308.00 | 330.00 | 300.00 | 308.00 | 308.00 | -0.65% | 5,191,500 |
| Oct 22, 2025 | 326.00 | 330.00 | 298.00 | 310.00 | 310.00 | -4.32% | 11,262,000 |
| Oct 21, 2025 | 332.00 | 336.00 | 318.00 | 324.00 | 324.00 | -2.41% | 4,190,600 |
| Oct 20, 2025 | 338.00 | 350.00 | 314.00 | 332.00 | 332.00 | -2.35% | 6,125,800 |
| Oct 17, 2025 | 356.00 | 388.00 | 330.00 | 340.00 | 340.00 | -1.73% | 31,104,900 |
| Oct 16, 2025 | 318.00 | 356.00 | 318.00 | 346.00 | 346.00 | 12.34% | 17,061,500 |
| Oct 15, 2025 | 340.00 | 340.00 | 300.00 | 308.00 | 308.00 | -9.41% | 20,421,500 |
| Oct 14, 2025 | 400.00 | 408.00 | 340.00 | 340.00 | 340.00 | -15.00% | 31,501,300 |
| Oct 13, 2025 | 308.00 | 400.00 | 308.00 | 400.00 | 400.00 | 11.73% | 60,493,900 |
| Oct 10, 2025 | 306.00 | 368.00 | 304.00 | 358.00 | 358.00 | 20.95% | 73,360,800 |
| Oct 9, 2025 | 270.00 | 300.00 | 268.00 | 296.00 | 296.00 | 9.63% | 55,422,800 |