Price History - FOLK

Kembali ke Company
Ticker: FOLK
Company: PT Multi Garam Utama Tbk.
Date Open High Low Close Volume Value
18-Jul-2025 74.00 75.00 72.00 73.00 4,786,900 0
17-Jul-2025 70.00 74.00 69.00 74.00 9,394,700 0
16-Jul-2025 68.00 72.00 66.00 69.00 3,833,700 0
15-Jul-2025 66.00 68.00 64.00 68.00 1,596,700 0
14-Jul-2025 66.00 67.00 64.00 66.00 1,037,900 0
11-Jul-2025 66.00 67.00 64.00 66.00 1,872,500 0
10-Jul-2025 65.00 67.00 64.00 66.00 371,500 0
09-Jul-2025 66.00 69.00 65.00 66.00 812,900 0
08-Jul-2025 65.00 66.00 65.00 66.00 349,900 0
07-Jul-2025 65.00 66.00 64.00 66.00 347,900 0
04-Jul-2025 67.00 69.00 65.00 65.00 1,056,400 0
03-Jul-2025 66.00 69.00 65.00 67.00 1,937,300 0
02-Jul-2025 67.00 68.00 65.00 66.00 3,037,500 0
01-Jul-2025 67.00 69.00 65.00 67.00 1,298,600 0
30-Jun-2025 64.00 71.00 64.00 67.00 2,923,100 0
26-Jun-2025 69.00 71.00 64.00 65.00 7,778,000 0
25-Jun-2025 74.00 75.00 66.00 68.00 6,529,300 0
24-Jun-2025 71.00 75.00 69.00 71.00 6,571,200 0
23-Jun-2025 70.00 78.00 67.00 70.00 44,038,800 0
20-Jun-2025 60.00 75.00 60.00 72.00 69,118,500 0
19-Jun-2025 60.00 61.00 59.00 59.00 863,000 0
18-Jun-2025 60.00 61.00 58.00 60.00 2,806,800 0
17-Jun-2025 62.00 62.00 56.00 60.00 8,905,800 0
16-Jun-2025 67.00 71.00 57.00 61.00 57,420,700 0
13-Jun-2025 62.00 68.00 60.00 65.00 29,478,300 0
12-Jun-2025 59.00 61.00 59.00 61.00 4,205,800 0
11-Jun-2025 62.00 70.00 59.00 59.00 54,342,600 0
10-Jun-2025 59.00 65.00 59.00 61.00 17,591,400 0
05-Jun-2025 58.00 63.00 58.00 60.00 20,628,700 0
04-Jun-2025 58.00 60.00 57.00 59.00 4,534,700 0
03-Jun-2025 58.00 61.00 56.00 58.00 16,167,200 0
02-Jun-2025 57.00 59.00 55.00 56.00 11,823,800 0
28-May-2025 55.00 60.00 53.00 55.00 34,774,100 0
27-May-2025 56.00 56.00 54.00 54.00 2,638,100 0
26-May-2025 54.00 56.00 52.00 55.00 6,382,000 0
23-May-2025 57.00 59.00 52.00 54.00 17,195,700 0
22-May-2025 54.00 64.00 54.00 54.00 33,167,900 0
21-May-2025 52.00 56.00 51.00 54.00 11,737,000 0
20-May-2025 51.00 56.00 50.00 52.00 17,001,800 0
19-May-2025 50.00 61.00 50.00 50.00 64,609,000 0
16-May-2025 50.00 50.00 50.00 50.00 203,000 0
15-May-2025 50.00 50.00 50.00 50.00 100,900 0
14-May-2025 50.00 50.00 50.00 50.00 328,800 0
09-May-2025 51.00 51.00 50.00 50.00 2,286,700 0
08-May-2025 52.00 54.00 50.00 50.00 13,811,900 0
07-May-2025 50.00 62.00 50.00 51.00 67,953,200 0
06-May-2025 50.00 50.00 50.00 50.00 19,200 0
05-May-2025 50.00 50.00 50.00 50.00 32,600 0
02-May-2025 50.00 50.00 50.00 50.00 6,000 0
30-Apr-2025 50.00 50.00 50.00 50.00 4,700 0
29-Apr-2025 50.00 50.00 50.00 50.00 32,700 0
28-Apr-2025 50.00 50.00 50.00 50.00 2,600 0
25-Apr-2025 50.00 50.00 50.00 50.00 1,300 0
24-Apr-2025 50.00 50.00 50.00 50.00 0 0
23-Apr-2025 50.00 50.00 50.00 50.00 200 0
22-Apr-2025 50.00 50.00 50.00 50.00 7,700 0
21-Apr-2025 50.00 50.00 50.00 50.00 1,100 0
17-Apr-2025 50.00 50.00 50.00 50.00 2,100 0
16-Apr-2025 50.00 50.00 50.00 50.00 7,800 0
15-Apr-2025 50.00 50.00 50.00 50.00 600 0
14-Apr-2025 50.00 50.00 50.00 50.00 1,700 0
11-Apr-2025 50.00 50.00 50.00 50.00 800 0
10-Apr-2025 50.00 50.00 50.00 50.00 0 0
09-Apr-2025 50.00 50.00 50.00 50.00 5,200 0
08-Apr-2025 50.00 50.00 50.00 50.00 100 0
27-Mar-2025 50.00 50.00 50.00 50.00 700 0
26-Mar-2025 50.00 50.00 50.00 50.00 100,100 0
25-Mar-2025 50.00 50.00 50.00 50.00 100,200 0
24-Mar-2025 50.00 50.00 50.00 50.00 100,600 0
21-Mar-2025 50.00 50.00 50.00 50.00 100,500 0
20-Mar-2025 50.00 50.00 50.00 50.00 100,200 0
19-Mar-2025 50.00 50.00 50.00 50.00 100,100 0
18-Mar-2025 50.00 50.00 50.00 50.00 100,200 0
17-Mar-2025 50.00 50.00 50.00 50.00 100,100 0
14-Mar-2025 50.00 50.00 50.00 50.00 100,200 0
13-Mar-2025 50.00 50.00 50.00 50.00 100,100 0
12-Mar-2025 50.00 50.00 50.00 50.00 100,100 0
11-Mar-2025 50.00 50.00 50.00 50.00 100,200 0
10-Mar-2025 50.00 50.00 50.00 50.00 100,300 0
07-Mar-2025 50.00 50.00 50.00 50.00 100 0
06-Mar-2025 50.00 50.00 50.00 50.00 0 0
05-Mar-2025 50.00 50.00 50.00 50.00 0 0
04-Mar-2025 50.00 50.00 50.00 50.00 300 0
03-Mar-2025 50.00 50.00 50.00 50.00 800 0
28-Feb-2025 50.00 50.00 50.00 50.00 24,400 0
27-Feb-2025 50.00 50.00 50.00 50.00 2,000 0
26-Feb-2025 50.00 50.00 50.00 50.00 0 0
25-Feb-2025 50.00 50.00 50.00 50.00 0 0
24-Feb-2025 50.00 50.00 50.00 50.00 200 0
21-Feb-2025 50.00 50.00 50.00 50.00 100 0
20-Feb-2025 50.00 50.00 50.00 50.00 500 0
19-Feb-2025 50.00 50.00 50.00 50.00 1,200 0
18-Feb-2025 50.00 50.00 50.00 50.00 4,400 0
17-Feb-2025 50.00 50.00 50.00 50.00 200 0
14-Feb-2025 50.00 50.00 50.00 50.00 100 0
13-Feb-2025 50.00 50.00 50.00 50.00 100 0
12-Feb-2025 50.00 50.00 50.00 50.00 100 0
11-Feb-2025 50.00 50.00 50.00 50.00 100,200 0
10-Feb-2025 50.00 50.00 50.00 50.00 137,600 0
07-Feb-2025 50.00 50.00 50.00 50.00 100,000 0