Price History - MOLI

Kembali ke Company
Ticker: MOLI
Company: PT Madusari Murni Indah Tbk.
Date Open High Low Close Volume Value
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