PT Madusari Murni Indah Tbk(ID:MOLI)
Rp298.000.00 (0.00%)
ID:MOLI
PT Madusari Murni Indah Tbk historical prices
Rp298.00
At close:0.00 (0.00%)
PT Madusari Murni Indah Tbk (MOLI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | 0.00% | 455,700 | 0.06 |
| Nov 10, 2026 | 298.00 | 304.00 | 296.00 | 298.00 | 298.00 | -4.49% | 769,300 | 0.11 |
| Nov 09, 2026 | 312.00 | 316.00 | 298.00 | 298.00 | 298.00 | -4.49% | 2,608,200 | 0.36 |
| Nov 06, 2026 | 310.00 | 312.00 | 298.00 | 312.00 | 312.00 | -0.64% | 1,595,400 | 0.22 |
| Nov 05, 2026 | 310.00 | 316.00 | 300.00 | 314.00 | 314.00 | +2.61% | 1,419,000 | 0.20 |
| Nov 04, 2026 | 308.00 | 312.00 | 298.00 | 306.00 | 306.00 | -4.38% | 2,968,100 | 0.41 |
| Nov 03, 2026 | 348.00 | 352.00 | 320.00 | 320.00 | 320.00 | -6.98% | 2,778,900 | 0.38 |
| Nov 02, 2026 | 352.00 | 356.00 | 330.00 | 344.00 | 344.00 | -2.27% | 3,684,000 | 0.50 |
| Oct 30, 2026 | 350.00 | 352.00 | 328.00 | 352.00 | 352.00 | 0.00% | 5,220,200 | 0.71 |
| Oct 29, 2026 | 366.00 | 368.00 | 342.00 | 352.00 | 352.00 | -3.30% | 2,703,100 | 0.37 |
| Oct 28, 2026 | 364.00 | 368.00 | 350.00 | 364.00 | 364.00 | 0.00% | 2,095,800 | 0.28 |
| Oct 27, 2026 | 376.00 | 388.00 | 348.00 | 364.00 | 364.00 | -2.15% | 4,295,100 | 0.57 |
| Oct 26, 2026 | 384.00 | 390.00 | 370.00 | 372.00 | 372.00 | -3.13% | 4,180,100 | 0.56 |
| Oct 23, 2026 | 388.00 | 396.00 | 374.00 | 384.00 | 384.00 | -1.54% | 4,432,700 | 0.60 |
| Oct 22, 2026 | 374.00 | 398.00 | 360.00 | 390.00 | 390.00 | +2.63% | 10,725,900 | 1.48 |
| Oct 21, 2026 | 360.00 | 380.00 | 342.00 | 380.00 | 380.00 | +5.56% | 4,442,500 | 0.62 |
| Oct 20, 2026 | 336.00 | 376.00 | 336.00 | 360.00 | 360.00 | +7.14% | 5,702,800 | 0.79 |
| Oct 19, 2026 | 310.00 | 340.00 | 306.00 | 336.00 | 336.00 | +2.44% | 6,316,600 | 0.88 |
| Oct 16, 2026 | 328.00 | 366.00 | 328.00 | 328.00 | 328.00 | -14.58% | 14,398,000 | 2.06 |
| Oct 15, 2026 | 398.00 | 398.00 | 374.00 | 384.00 | 384.00 | -3.52% | 2,532,600 | 0.36 |
| Oct 14, 2026 | 400.00 | 406.00 | 392.00 | 398.00 | 398.00 | -0.50% | 1,910,000 | 0.27 |
| Oct 13, 2026 | 380.00 | 406.00 | 370.00 | 400.00 | 400.00 | +5.26% | 5,132,200 | 0.73 |
| Oct 12, 2026 | 406.00 | 408.00 | 380.00 | 380.00 | 380.00 | -4.04% | 4,679,000 | 0.67 |
| Oct 09, 2026 | 380.00 | 404.00 | 378.00 | 396.00 | 396.00 | +2.06% | 2,837,800 | 0.41 |
| Oct 08, 2026 | 408.00 | 418.00 | 388.00 | 388.00 | 388.00 | -4.90% | 7,693,800 | 1.12 |
| Oct 07, 2026 | 422.00 | 422.00 | 408.00 | 408.00 | 408.00 | -1.92% | 5,166,800 | 0.76 |
| Oct 06, 2026 | 426.00 | 436.00 | 416.00 | 416.00 | 416.00 | -2.80% | 7,091,100 | 1.06 |
| Oct 05, 2026 | 416.00 | 442.00 | 410.00 | 428.00 | 428.00 | +1.90% | 15,468,300 | 2.37 |
| Oct 02, 2026 | 404.00 | 426.00 | 400.00 | 420.00 | 420.00 | +3.96% | 6,936,900 | 1.07 |
| Oct 01, 2026 | 426.00 | 426.00 | 386.00 | 404.00 | 404.00 | -4.72% | 17,815,900 | 2.86 |
| Sep 30, 2026 | 390.00 | 430.00 | 380.00 | 424.00 | 424.00 | +9.84% | 19,091,300 | 3.20 |
| Sep 29, 2026 | 350.00 | 392.00 | 348.00 | 386.00 | 386.00 | +7.22% | 8,208,900 | 1.40 |
| Sep 28, 2026 | 372.00 | 376.00 | 350.00 | 360.00 | 360.00 | -2.70% | 6,217,200 | 1.07 |
| Sep 25, 2026 | 390.00 | 396.00 | 370.00 | 370.00 | 370.00 | -5.13% | 8,621,100 | 1.51 |
| Sep 24, 2026 | 390.00 | 396.00 | 374.00 | 390.00 | 390.00 | +1.56% | 7,717,000 | 1.37 |
| Sep 23, 2026 | 380.00 | 388.00 | 374.00 | 384.00 | 384.00 | +2.13% | 5,675,100 | 1.02 |
| Sep 22, 2026 | 384.00 | 404.00 | 372.00 | 376.00 | 376.00 | +0.53% | 24,246,000 | 4.64 |
| Sep 21, 2026 | 370.00 | 378.00 | 356.00 | 374.00 | 374.00 | -1.58% | 10,894,200 | 2.13 |
| Sep 18, 2026 | 360.00 | 396.00 | 360.00 | 380.00 | 380.00 | +8.57% | 50,089,200 | 11.43 |
| Sep 17, 2026 | 312.00 | 350.00 | 310.00 | 350.00 | 350.00 | +10.76% | 15,289,100 | 3.59 |
| Sep 16, 2026 | 322.00 | 346.00 | 316.00 | 316.00 | 316.00 | -3.07% | 14,201,700 | 3.36 |
| Sep 15, 2026 | 318.00 | 326.00 | 312.00 | 326.00 | 326.00 | +3.82% | 5,898,400 | 1.42 |
| Sep 14, 2026 | 324.00 | 324.00 | 308.00 | 314.00 | 314.00 | -1.26% | 2,357,600 | 0.57 |
| Sep 11, 2026 | 312.00 | 318.00 | 306.00 | 318.00 | 318.00 | +0.63% | 4,347,100 | 1.06 |
| Sep 10, 2026 | 326.00 | 330.00 | 314.00 | 316.00 | 316.00 | -2.47% | 4,732,300 | 1.15 |
| Sep 09, 2026 | 318.00 | 326.00 | 318.00 | 324.00 | 324.00 | +2.53% | 3,259,700 | 0.79 |
| Sep 08, 2026 | 314.00 | 322.00 | 310.00 | 316.00 | 316.00 | -0.63% | 3,357,800 | 0.81 |
| Sep 07, 2026 | 314.00 | 318.00 | 312.00 | 318.00 | 318.00 | +1.27% | 2,610,500 | 0.62 |
| Sep 04, 2026 | 330.00 | 330.00 | 312.00 | 314.00 | 314.00 | -1.88% | 6,231,100 | 1.50 |
| Sep 03, 2026 | 310.00 | 334.00 | 310.00 | 320.00 | 320.00 | +3.90% | 23,422,800 | 6.04 |
