Price History - MOLI

Kembali ke Company
Ticker: MOLI
Company: PT Madusari Murni Indah Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 625.00 645.00 625.00 635.00 30,700 0
12-Oct-2021 625.00 680.00 620.00 620.00 170,200 0
11-Oct-2021 590.00 625.00 590.00 625.00 48,200 0
08-Oct-2021 635.00 680.00 595.00 595.00 352,700 0
07-Oct-2021 680.00 725.00 635.00 635.00 205,700 0
06-Oct-2021 700.00 700.00 665.00 680.00 92,300 0
05-Oct-2021 750.00 755.00 700.00 700.00 161,600 0
04-Oct-2021 735.00 800.00 685.00 750.00 259,400 0
01-Oct-2021 737.14 762.86 685.71 732.86 223,066 0
30-Sep-2021 737.14 737.14 685.71 732.86 84,583 0
29-Sep-2021 767.14 767.14 715.71 737.14 70,700 0
28-Sep-2021 822.86 831.43 767.14 767.14 107,100 0
27-Sep-2021 827.14 835.71 788.57 822.86 48,300 0
24-Sep-2021 844.29 857.14 797.14 831.43 24,033 0
23-Sep-2021 835.71 874.29 818.57 844.29 53,550 0
22-Sep-2021 814.29 814.29 801.43 814.29 34,416 0
21-Sep-2021 827.14 827.14 805.71 822.86 2,683 0
20-Sep-2021 805.71 840.00 805.71 840.00 18,783 0
17-Sep-2021 852.86 852.86 797.14 805.71 88,900 0
16-Sep-2021 852.86 865.71 852.86 852.86 32,083 0
15-Sep-2021 977.14 977.14 912.86 912.86 34,300 0
14-Sep-2021 977.14 977.14 917.14 977.14 17,966 0
13-Sep-2021 985.71 985.71 985.71 985.71 0 0
10-Sep-2021 891.43 985.71 870.00 985.71 10,850 0
09-Sep-2021 882.86 891.43 882.86 891.43 7,000 0
08-Sep-2021 848.57 891.43 848.57 882.86 1,400 0
07-Sep-2021 870.00 882.86 870.00 882.86 2,916 0
06-Sep-2021 835.71 870.00 831.43 870.00 10,850 0
03-Sep-2021 891.43 891.43 831.43 831.43 3,616 0
02-Sep-2021 865.71 891.43 865.71 891.43 8,866 0
01-Sep-2021 844.29 865.71 844.29 865.71 2,450 0
31-Aug-2021 852.86 857.14 822.86 848.57 4,316 0
30-Aug-2021 844.29 878.57 844.29 852.86 6,766 0
27-Aug-2021 805.71 844.29 805.71 844.29 10,966 0
26-Aug-2021 848.57 848.57 848.57 848.57 116 0
25-Aug-2021 908.57 908.57 848.57 848.57 32,083 0
24-Aug-2021 921.43 921.43 882.86 908.57 19,950 0
23-Aug-2021 917.14 921.43 870.00 921.43 49,700 0
20-Aug-2021 985.71 985.71 891.43 925.71 35,000 0
19-Aug-2021 917.14 951.43 895.71 951.43 17,966 0
18-Aug-2021 917.14 960.00 857.14 960.00 38,966 0
16-Aug-2021 917.14 917.14 917.14 917.14 116 0
13-Aug-2021 925.71 925.71 925.71 925.71 0 0
12-Aug-2021 925.71 925.71 925.71 925.71 350 0
10-Aug-2021 917.14 925.71 917.14 925.71 7,000 0
09-Aug-2021 917.14 925.71 917.14 925.71 6,066 0
06-Aug-2021 934.29 942.86 917.14 925.71 11,666 0
05-Aug-2021 942.86 942.86 942.86 942.86 13,883 0
04-Aug-2021 921.43 921.43 870.00 908.57 16,100 0
03-Aug-2021 848.57 921.43 848.57 921.43 10,733 0
02-Aug-2021 865.71 900.00 865.71 887.14 20,183 0
30-Jul-2021 857.14 921.43 848.57 921.43 17,966 0
29-Jul-2021 857.14 908.57 848.57 891.43 25,550 0
28-Jul-2021 857.14 908.57 857.14 908.57 12,250 0
27-Jul-2021 822.86 900.00 822.86 900.00 3,500 0
26-Jul-2021 874.29 874.29 857.14 857.14 6,533 0
23-Jul-2021 917.14 917.14 917.14 917.14 0 0
22-Jul-2021 917.14 917.14 917.14 917.14 233 0
21-Jul-2021 917.14 942.86 917.14 917.14 2,450 0
19-Jul-2021 917.14 917.14 917.14 917.14 7,000 0
16-Jul-2021 917.14 960.00 874.29 874.29 9,683 0
15-Jul-2021 972.86 972.86 917.14 917.14 14,583 0
14-Jul-2021 900.00 985.71 895.71 985.71 14,116 0
13-Jul-2021 831.43 917.14 831.43 917.14 8,283 0
12-Jul-2021 831.43 831.43 831.43 831.43 23,333 0
09-Jul-2021 831.43 831.43 831.43 831.43 1,166 0
08-Jul-2021 831.43 831.43 831.43 831.43 2,216 0
07-Jul-2021 801.43 831.43 801.43 831.43 13,416 0
06-Jul-2021 762.86 801.43 762.86 801.43 22,516 0
05-Jul-2021 900.00 900.00 792.86 810.00 6,183 0
02-Jul-2021 818.57 818.57 810.00 810.00 3,500 0
01-Jul-2021 818.57 818.57 814.29 818.57 3,616 0
30-Jun-2021 814.29 818.57 814.29 818.57 6,650 0
29-Jun-2021 814.29 848.57 814.29 818.57 2,216 0
28-Jun-2021 805.71 814.29 801.43 814.29 7,816 0
25-Jun-2021 840.00 840.00 805.71 805.71 47,600 0
24-Jun-2021 865.71 865.71 865.71 865.71 11,666 0
23-Jun-2021 831.43 840.00 831.43 835.71 19,250 0
22-Jun-2021 865.71 865.71 865.71 865.71 0 0
21-Jun-2021 822.86 865.71 822.86 865.71 12,133 0