PT Multi Garam Utama Tbk(ID:FOLK)
68.00-4.00 (-5.56%)
ID:FOLK
PT Multi Garam Utama Tbk historical prices
68.00
At close:-4.00 (-5.56%)
PT Multi Garam Utama Tbk (FOLK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 74.00 | 75.00 | 67.00 | 68.00 | 68.00 | -5.56% | 38,015,398 | 1.02 |
| Nov 10, 2026 | 69.00 | 77.00 | 66.00 | 72.00 | 72.00 | +18.03% | 62,687,199 | 1.72 |
| Nov 09, 2026 | 61.00 | 76.00 | 61.00 | 66.00 | 66.00 | +8.20% | 52,758,500 | 1.48 |
| Nov 06, 2026 | 62.00 | 62.00 | 58.00 | 61.00 | 61.00 | -1.61% | 13,086,300 | 0.37 |
| Nov 05, 2026 | 58.00 | 69.00 | 58.00 | 62.00 | 62.00 | +6.90% | 17,117,500 | 0.48 |
| Nov 04, 2026 | 61.00 | 61.00 | 57.00 | 58.00 | 58.00 | -4.92% | 12,782,400 | 0.36 |
| Nov 03, 2026 | 68.00 | 69.00 | 61.00 | 61.00 | 61.00 | -6.15% | 7,985,600 | 0.23 |
| Nov 02, 2026 | 62.00 | 71.00 | 60.00 | 65.00 | 65.00 | +1.56% | 14,555,000 | 0.42 |
| Oct 30, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | -5.88% | 4,895,300 | 0.14 |
| Oct 29, 2026 | 73.00 | 75.00 | 68.00 | 68.00 | 68.00 | -6.85% | 21,272,400 | 0.61 |
| Oct 28, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -6.41% | 28,741,200 | 0.84 |
| Oct 27, 2026 | 83.00 | 84.00 | 78.00 | 78.00 | 78.00 | -6.02% | 16,487,801 | 0.48 |
| Oct 26, 2026 | 90.00 | 95.00 | 83.00 | 83.00 | 83.00 | -6.74% | 55,614,500 | 1.66 |
| Oct 23, 2026 | 88.00 | 95.00 | 86.00 | 89.00 | 89.00 | +3.49% | 85,529,200 | 2.66 |
| Oct 22, 2026 | 71.00 | 95.00 | 67.00 | 86.00 | 86.00 | +21.13% | 223,036,400 | 7.78 |
| Oct 21, 2026 | 74.00 | 76.00 | 69.00 | 71.00 | 71.00 | -2.74% | 21,929,800 | 0.77 |
| Oct 20, 2026 | 67.00 | 76.00 | 67.00 | 73.00 | 73.00 | +1.39% | 77,719,800 | 2.85 |
| Oct 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -6.49% | 1,113,400 | 0.04 |
| Oct 16, 2026 | 77.00 | 81.00 | 77.00 | 77.00 | 77.00 | -14.44% | 16,343,600 | 0.60 |
| Oct 15, 2026 | 103.00 | 103.00 | 88.00 | 90.00 | 90.00 | -12.62% | 79,163,200 | 3.05 |
| Oct 14, 2026 | 115.00 | 116.00 | 100.00 | 103.00 | 103.00 | -11.21% | 106,458,700 | 4.38 |
| Oct 13, 2026 | 133.00 | 133.00 | 116.00 | 116.00 | 116.00 | -14.71% | 70,068,200 | 3.01 |
| Oct 12, 2026 | 152.00 | 156.00 | 136.00 | 136.00 | 136.00 | -14.47% | 24,548,900 | 1.07 |
| Oct 09, 2026 | 161.00 | 166.00 | 154.00 | 159.00 | 159.00 | -1.24% | 15,437,700 | 0.68 |
| Oct 08, 2026 | 179.00 | 179.00 | 156.00 | 161.00 | 161.00 | -10.06% | 26,349,400 | 1.17 |
| Oct 07, 2026 | 191.00 | 192.00 | 175.00 | 179.00 | 179.00 | -5.29% | 20,423,400 | 0.92 |
| Oct 06, 2026 | 180.00 | 202.00 | 178.00 | 189.00 | 189.00 | +5.59% | 64,564,800 | 3.04 |
| Oct 05, 2026 | 172.00 | 182.00 | 171.00 | 179.00 | 179.00 | +3.47% | 9,159,400 | 0.43 |
| Oct 02, 2026 | 175.00 | 181.00 | 169.00 | 173.00 | 173.00 | -3.89% | 11,144,300 | 0.53 |
| Oct 01, 2026 | 185.00 | 190.00 | 162.00 | 180.00 | 180.00 | -2.17% | 11,310,200 | 0.54 |
| Sep 30, 2026 | 192.00 | 202.00 | 184.00 | 184.00 | 184.00 | -3.16% | 12,843,200 | 0.62 |
| Sep 29, 2026 | 197.00 | 197.00 | 179.00 | 190.00 | 190.00 | -4.04% | 8,953,200 | 0.43 |
| Sep 28, 2026 | 180.00 | 210.00 | 165.00 | 198.00 | 198.00 | +3.13% | 20,583,100 | 0.99 |
| Sep 25, 2026 | 218.00 | 220.00 | 187.00 | 192.00 | 192.00 | -12.73% | 33,375,300 | 1.64 |
| Sep 24, 2026 | 230.00 | 232.00 | 212.00 | 220.00 | 220.00 | -3.51% | 14,911,600 | 0.74 |
| Sep 23, 2026 | 232.00 | 236.00 | 220.00 | 228.00 | 228.00 | -1.72% | 16,523,500 | 0.82 |
| Sep 22, 2026 | 260.00 | 262.00 | 232.00 | 232.00 | 232.00 | -9.38% | 28,592,800 | 1.45 |
| Sep 21, 2026 | 244.00 | 260.00 | 234.00 | 256.00 | 256.00 | +4.92% | 44,782,300 | 2.35 |
| Sep 18, 2026 | 244.00 | 280.00 | 230.00 | 244.00 | 244.00 | +1.67% | 75,966,100 | 4.24 |
| Sep 17, 2026 | 244.00 | 250.00 | 222.00 | 240.00 | 240.00 | -1.64% | 34,504,500 | 1.98 |
| Sep 16, 2026 | 266.00 | 282.00 | 242.00 | 244.00 | 244.00 | -8.96% | 34,795,700 | 2.05 |
| Sep 15, 2026 | 298.00 | 300.00 | 252.00 | 268.00 | 268.00 | -9.46% | 77,798,400 | 4.91 |
| Sep 14, 2026 | 268.00 | 316.00 | 252.00 | 296.00 | 296.00 | +12.98% | 204,731,900 | 16.12 |
| Sep 11, 2026 | 248.00 | 266.00 | 228.00 | 262.00 | 262.00 | +3.97% | 49,728,800 | 4.17 |
| Sep 10, 2026 | 228.00 | 274.00 | 226.00 | 252.00 | 252.00 | +13.51% | 140,181,500 | 14.22 |
| Sep 09, 2026 | 216.00 | 248.00 | 214.00 | 222.00 | 222.00 | +4.72% | 56,996,100 | 6.21 |
| Sep 08, 2026 | 220.00 | 222.00 | 200.00 | 212.00 | 212.00 | -3.64% | 17,435,000 | 1.92 |
| Sep 07, 2026 | 191.00 | 230.00 | 191.00 | 220.00 | 220.00 | +17.65% | 56,836,100 | 6.76 |
| Sep 04, 2026 | 170.00 | 199.00 | 170.00 | 187.00 | 187.00 | +10.65% | 51,330,000 | 6.65 |
| Sep 03, 2026 | 163.00 | 188.00 | 160.00 | 169.00 | 169.00 | +3.68% | 25,983,700 | 3.49 |
