PT Madusari Murni Indah Tbk (IDX:MOLI)
Indonesia
· Delayed Price · Currency is IDR 262.00
0.00 (0.00%)
Apr 29, 2026, 8:58 AM WIB
IDX:MOLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 260.00 | 266.00 | 256.00 | 262.00 | 262.00 | 0.77% | 6,144,900 |
| Apr 24, 2026 | 264.00 | 268.00 | 252.00 | 260.00 | 260.00 | - | 5,190,900 |
| Apr 23, 2026 | 262.00 | 270.00 | 260.00 | 260.00 | 260.00 | -0.76% | 5,278,900 |
| Apr 22, 2026 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 2.34% | 7,543,000 |
| Apr 21, 2026 | 268.00 | 268.00 | 252.00 | 256.00 | 256.00 | -4.48% | 4,244,300 |
| Apr 20, 2026 | 270.00 | 272.00 | 260.00 | 268.00 | 268.00 | -0.74% | 3,849,900 |
| Apr 17, 2026 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 1.50% | 4,727,100 |
| Apr 16, 2026 | 262.00 | 268.00 | 256.00 | 266.00 | 266.00 | 0.76% | 5,168,900 |
| Apr 15, 2026 | 266.00 | 270.00 | 262.00 | 264.00 | 264.00 | -0.75% | 2,735,400 |
| Apr 14, 2026 | 260.00 | 274.00 | 260.00 | 266.00 | 266.00 | 2.31% | 9,627,200 |
| Apr 13, 2026 | 246.00 | 260.00 | 246.00 | 260.00 | 260.00 | 4.00% | 3,489,800 |
| Apr 10, 2026 | 250.00 | 256.00 | 246.00 | 250.00 | 250.00 | - | 3,569,700 |
| Apr 9, 2026 | 248.00 | 252.00 | 242.00 | 250.00 | 250.00 | 1.63% | 2,600,700 |
| Apr 8, 2026 | 244.00 | 250.00 | 242.00 | 246.00 | 246.00 | -0.81% | 3,648,200 |
| Apr 7, 2026 | 248.00 | 256.00 | 242.00 | 248.00 | 248.00 | - | 4,613,800 |
| Apr 6, 2026 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | -0.80% | 3,138,800 |
| Apr 2, 2026 | 250.00 | 262.00 | 244.00 | 250.00 | 250.00 | - | 4,820,200 |
| Apr 1, 2026 | 268.00 | 268.00 | 240.00 | 250.00 | 250.00 | -6.02% | 17,536,200 |
| Mar 31, 2026 | 238.00 | 272.00 | 230.00 | 266.00 | 266.00 | 22.02% | 44,796,900 |
| Mar 30, 2026 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | -1.80% | 2,523,300 |
| Mar 27, 2026 | 228.00 | 228.00 | 216.00 | 222.00 | 222.00 | - | 1,267,600 |
| Mar 26, 2026 | 216.00 | 224.00 | 216.00 | 222.00 | 222.00 | - | 1,204,900 |
| Mar 25, 2026 | 216.00 | 236.00 | 216.00 | 222.00 | 222.00 | 3.74% | 2,124,300 |
| Mar 17, 2026 | 206.00 | 222.00 | 206.00 | 214.00 | 214.00 | 3.88% | 3,352,500 |
| Mar 16, 2026 | 220.00 | 220.00 | 204.00 | 206.00 | 206.00 | -5.50% | 1,147,200 |
| Mar 13, 2026 | 228.00 | 230.00 | 218.00 | 218.00 | 218.00 | -3.54% | 1,231,000 |
| Mar 12, 2026 | 236.00 | 236.00 | 226.00 | 226.00 | 226.00 | -3.42% | 2,255,300 |
| Mar 11, 2026 | 228.00 | 238.00 | 228.00 | 234.00 | 234.00 | 0.86% | 1,239,900 |
| Mar 10, 2026 | 234.00 | 244.00 | 230.00 | 232.00 | 232.00 | - | 1,776,500 |
| Mar 9, 2026 | 250.00 | 250.00 | 218.00 | 232.00 | 232.00 | - | 3,025,800 |
| 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 |