PT Madusari Murni Indah Tbk (MOLI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:09PM WIB
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 286.00 | 288.00 | 274.00 | 276.00 | 276.00 | 250,900 |
| 16 May 2024 | 266.00 | 290.00 | 266.00 | 282.00 | 282.00 | 466,800 |
| 15 May 2024 | 292.00 | 302.00 | 268.00 | 284.00 | 284.00 | 806,400 |
| 14 May 2024 | 262.00 | 310.00 | 262.00 | 292.00 | 292.00 | 2,100,500 |
| 13 May 2024 | 240.00 | 262.00 | 238.00 | 258.00 | 258.00 | 380,100 |
| 08 May 2024 | 240.00 | 244.00 | 230.00 | 238.00 | 238.00 | 98,100 |
| 07 May 2024 | 246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 169,400 |
| 06 May 2024 | 240.00 | 248.00 | 238.00 | 244.00 | 244.00 | 233,100 |
| 03 May 2024 | 240.00 | 244.00 | 232.00 | 236.00 | 236.00 | 99,800 |
| 02 May 2024 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | 72,600 |
| 30 Apr 2024 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 236,200 |
| 29 Apr 2024 | 246.00 | 246.00 | 208.00 | 238.00 | 238.00 | 122,700 |
| 26 Apr 2024 | 240.00 | 246.00 | 232.00 | 240.00 | 240.00 | 186,200 |
| 25 Apr 2024 | 246.00 | 256.00 | 238.00 | 242.00 | 242.00 | 426,700 |
| 24 Apr 2024 | 258.00 | 258.00 | 240.00 | 246.00 | 246.00 | 660,100 |
| 23 Apr 2024 | 242.00 | 280.00 | 240.00 | 258.00 | 258.00 | 334,900 |
| 22 Apr 2024 | 262.00 | 262.00 | 238.00 | 242.00 | 242.00 | 448,900 |
| 19 Apr 2024 | 290.00 | 290.00 | 258.00 | 262.00 | 262.00 | 347,600 |
| 18 Apr 2024 | 284.00 | 296.00 | 276.00 | 282.00 | 282.00 | 192,400 |
| 17 Apr 2024 | 290.00 | 304.00 | 278.00 | 284.00 | 284.00 | 1,263,200 |
| 16 Apr 2024 | 310.00 | 310.00 | 288.00 | 288.00 | 288.00 | 822,800 |
| 05 Apr 2024 | 308.00 | 322.00 | 302.00 | 310.00 | 310.00 | 724,300 |
| 04 Apr 2024 | 310.00 | 314.00 | 304.00 | 308.00 | 308.00 | 248,400 |
| 03 Apr 2024 | 328.00 | 328.00 | 308.00 | 308.00 | 308.00 | 1,071,100 |
| 02 Apr 2024 | 332.00 | 332.00 | 324.00 | 326.00 | 326.00 | 488,900 |
| 01 Apr 2024 | 334.00 | 334.00 | 322.00 | 334.00 | 334.00 | 549,700 |
| 28 Mar 2024 | 336.00 | 338.00 | 326.00 | 334.00 | 334.00 | 445,000 |
| 27 Mar 2024 | 334.00 | 338.00 | 330.00 | 334.00 | 334.00 | 751,000 |
| 26 Mar 2024 | 338.00 | 338.00 | 326.00 | 334.00 | 334.00 | 730,900 |
| 25 Mar 2024 | 334.00 | 334.00 | 324.00 | 334.00 | 334.00 | 430,900 |
| 22 Mar 2024 | 332.00 | 336.00 | 324.00 | 334.00 | 334.00 | 538,100 |
| 21 Mar 2024 | 328.00 | 334.00 | 326.00 | 332.00 | 332.00 | 299,300 |
| 20 Mar 2024 | 336.00 | 336.00 | 326.00 | 328.00 | 328.00 | 297,300 |
| 19 Mar 2024 | 330.00 | 338.00 | 330.00 | 330.00 | 330.00 | 475,200 |
| 18 Mar 2024 | 334.00 | 336.00 | 330.00 | 332.00 | 332.00 | 116,600 |
| 15 Mar 2024 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | 355,800 |
| 14 Mar 2024 | 336.00 | 338.00 | 328.00 | 336.00 | 336.00 | 480,100 |
| 13 Mar 2024 | 338.00 | 338.00 | 330.00 | 336.00 | 336.00 | 56,700 |
| 08 Mar 2024 | 340.00 | 340.00 | 332.00 | 338.00 | 338.00 | 212,100 |
| 07 Mar 2024 | 336.00 | 340.00 | 330.00 | 340.00 | 340.00 | 248,400 |
| 06 Mar 2024 | 332.00 | 340.00 | 328.00 | 328.00 | 328.00 | 669,400 |
| 05 Mar 2024 | 342.00 | 344.00 | 328.00 | 332.00 | 332.00 | 400,100 |
| 04 Mar 2024 | 342.00 | 344.00 | 332.00 | 342.00 | 342.00 | 292,300 |
| 01 Mar 2024 | 342.00 | 342.00 | 332.00 | 340.00 | 340.00 | 419,600 |
| 29 Feb 2024 | 334.00 | 344.00 | 332.00 | 342.00 | 342.00 | 417,600 |
| 28 Feb 2024 | 342.00 | 346.00 | 332.00 | 332.00 | 332.00 | 441,100 |
| 27 Feb 2024 | 332.00 | 342.00 | 332.00 | 342.00 | 342.00 | 542,900 |
| 26 Feb 2024 | 330.00 | 340.00 | 328.00 | 332.00 | 332.00 | 77,000 |
| 23 Feb 2024 | 334.00 | 338.00 | 328.00 | 328.00 | 328.00 | 145,900 |
| 22 Feb 2024 | 340.00 | 342.00 | 330.00 | 338.00 | 338.00 | 422,500 |
| 21 Feb 2024 | 338.00 | 344.00 | 330.00 | 340.00 | 340.00 | 541,100 |
| 20 Feb 2024 | 330.00 | 344.00 | 328.00 | 338.00 | 338.00 | 626,500 |
| 19 Feb 2024 | 330.00 | 334.00 | 320.00 | 326.00 | 326.00 | 142,600 |
| 16 Feb 2024 | 324.00 | 338.00 | 324.00 | 330.00 | 330.00 | 59,600 |
| 15 Feb 2024 | 326.00 | 330.00 | 322.00 | 326.00 | 326.00 | 156,700 |
| 13 Feb 2024 | 324.00 | 338.00 | 322.00 | 322.00 | 322.00 | 322,400 |
| 12 Feb 2024 | 336.00 | 336.00 | 320.00 | 324.00 | 324.00 | 458,600 |
| 07 Feb 2024 | 332.00 | 342.00 | 330.00 | 336.00 | 336.00 | 183,400 |
| 06 Feb 2024 | 336.00 | 342.00 | 332.00 | 334.00 | 334.00 | 392,200 |
| 05 Feb 2024 | 340.00 | 346.00 | 328.00 | 330.00 | 330.00 | 416,400 |
| 02 Feb 2024 | 348.00 | 348.00 | 330.00 | 340.00 | 340.00 | 337,500 |
| 01 Feb 2024 | 346.00 | 360.00 | 340.00 | 342.00 | 342.00 | 2,044,900 |
| 31 Jan 2024 | 334.00 | 352.00 | 334.00 | 344.00 | 344.00 | 1,100,700 |
| 30 Jan 2024 | 332.00 | 342.00 | 330.00 | 336.00 | 336.00 | 207,300 |
| 29 Jan 2024 | 332.00 | 342.00 | 330.00 | 332.00 | 332.00 | 247,200 |
| 26 Jan 2024 | 340.00 | 342.00 | 332.00 | 332.00 | 332.00 | 164,800 |
| 25 Jan 2024 | 332.00 | 360.00 | 330.00 | 334.00 | 334.00 | 877,900 |
| 24 Jan 2024 | 332.00 | 338.00 | 330.00 | 332.00 | 332.00 | 191,800 |
| 23 Jan 2024 | 338.00 | 338.00 | 328.00 | 330.00 | 330.00 | 178,100 |
| 22 Jan 2024 | 338.00 | 342.00 | 328.00 | 330.00 | 330.00 | 723,400 |
| 19 Jan 2024 | 336.00 | 344.00 | 336.00 | 338.00 | 338.00 | 116,500 |
| 18 Jan 2024 | 338.00 | 342.00 | 336.00 | 336.00 | 336.00 | 383,300 |
| 17 Jan 2024 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | 485,100 |
| 16 Jan 2024 | 344.00 | 350.00 | 340.00 | 340.00 | 340.00 | 330,800 |
| 15 Jan 2024 | 340.00 | 350.00 | 338.00 | 340.00 | 340.00 | 216,600 |
| 12 Jan 2024 | 360.00 | 360.00 | 336.00 | 342.00 | 342.00 | 558,300 |
| 11 Jan 2024 | 356.00 | 362.00 | 348.00 | 350.00 | 350.00 | 428,000 |
| 10 Jan 2024 | 362.00 | 386.00 | 356.00 | 356.00 | 356.00 | 679,100 |
| 09 Jan 2024 | 374.00 | 374.00 | 360.00 | 360.00 | 360.00 | 327,500 |
| 08 Jan 2024 | 366.00 | 384.00 | 360.00 | 374.00 | 374.00 | 678,800 |
| 05 Jan 2024 | 380.00 | 386.00 | 360.00 | 366.00 | 366.00 | 803,200 |
| 04 Jan 2024 | 404.00 | 408.00 | 380.00 | 380.00 | 380.00 | 1,045,100 |
| 03 Jan 2024 | 404.00 | 420.00 | 382.00 | 402.00 | 402.00 | 4,145,600 |
| 02 Jan 2024 | 382.00 | 416.00 | 370.00 | 402.00 | 402.00 | 6,108,900 |
| 29 Dec 2023 | 328.00 | 396.00 | 320.00 | 376.00 | 376.00 | 10,547,100 |
| 28 Dec 2023 | 320.00 | 330.00 | 314.00 | 324.00 | 324.00 | 432,000 |
| 27 Dec 2023 | 320.00 | 328.00 | 314.00 | 324.00 | 324.00 | 300,200 |
| 22 Dec 2023 | 308.00 | 322.00 | 308.00 | 316.00 | 316.00 | 199,200 |
| 21 Dec 2023 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | 338,500 |
| 20 Dec 2023 | 322.00 | 322.00 | 314.00 | 316.00 | 316.00 | 489,600 |
| 19 Dec 2023 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | 719,300 |
| 18 Dec 2023 | 340.00 | 340.00 | 320.00 | 320.00 | 320.00 | 540,500 |
| 15 Dec 2023 | 334.00 | 340.00 | 328.00 | 334.00 | 334.00 | 117,400 |
| 14 Dec 2023 | 332.00 | 338.00 | 326.00 | 334.00 | 334.00 | 188,300 |
| 13 Dec 2023 | 332.00 | 340.00 | 324.00 | 332.00 | 332.00 | 276,900 |
| 12 Dec 2023 | 324.00 | 342.00 | 324.00 | 328.00 | 328.00 | 272,100 |
| 11 Dec 2023 | 336.00 | 340.00 | 320.00 | 320.00 | 320.00 | 374,000 |
| 08 Dec 2023 | 332.00 | 348.00 | 312.00 | 336.00 | 336.00 | 2,374,600 |
| 07 Dec 2023 | 340.00 | 342.00 | 330.00 | 332.00 | 332.00 | 397,900 |
| 06 Dec 2023 | 338.00 | 350.00 | 336.00 | 340.00 | 340.00 | 827,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.