Price History - FOLK

Kembali ke Company
Ticker: FOLK
Company: PT Multi Garam Utama Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 60.00 61.00 59.00 61.00 647,100 0
18-Jan-2024 60.00 61.00 59.00 61.00 361,000 0
17-Jan-2024 60.00 61.00 59.00 61.00 445,500 0
16-Jan-2024 60.00 61.00 58.00 61.00 380,600 0
15-Jan-2024 60.00 60.00 60.00 60.00 0 0
12-Jan-2024 61.00 61.00 59.00 60.00 638,700 0
11-Jan-2024 60.00 61.00 59.00 61.00 631,800 0
10-Jan-2024 55.00 61.00 55.00 60.00 1,690,200 0
09-Jan-2024 60.00 61.00 58.00 61.00 1,391,600 0
08-Jan-2024 61.00 61.00 59.00 61.00 225,700 0
05-Jan-2024 60.00 62.00 60.00 61.00 595,300 0
04-Jan-2024 58.00 62.00 58.00 61.00 1,489,400 0
03-Jan-2024 62.00 63.00 61.00 62.00 397,900 0
02-Jan-2024 63.00 63.00 62.00 62.00 623,500 0
29-Dec-2023 60.00 65.00 59.00 63.00 1,787,300 0
28-Dec-2023 60.00 61.00 58.00 60.00 3,087,900 0
27-Dec-2023 59.00 61.00 58.00 60.00 6,130,100 0
22-Dec-2023 61.00 61.00 59.00 60.00 1,350,800 0
21-Dec-2023 60.00 61.00 59.00 61.00 822,000 0
20-Dec-2023 60.00 61.00 58.00 60.00 1,689,000 0
19-Dec-2023 60.00 61.00 59.00 60.00 711,700 0
18-Dec-2023 51.00 61.00 51.00 60.00 1,718,600 0
15-Dec-2023 64.00 64.00 57.00 60.00 341,300 0
14-Dec-2023 62.00 62.00 53.00 60.00 7,678,100 0
13-Dec-2023 64.00 64.00 61.00 61.00 1,842,000 0
12-Dec-2023 61.00 64.00 61.00 62.00 1,743,600 0
11-Dec-2023 64.00 64.00 61.00 61.00 3,391,700 0
08-Dec-2023 63.00 64.00 62.00 64.00 1,359,200 0
07-Dec-2023 66.00 66.00 62.00 63.00 1,834,900 0
06-Dec-2023 64.00 64.00 63.00 63.00 1,376,600 0
05-Dec-2023 64.00 64.00 62.00 63.00 5,496,300 0
04-Dec-2023 63.00 65.00 63.00 64.00 1,371,400 0
01-Dec-2023 64.00 65.00 63.00 64.00 3,041,600 0
30-Nov-2023 65.00 66.00 64.00 65.00 1,853,600 0
29-Nov-2023 66.00 66.00 64.00 65.00 1,728,200 0
28-Nov-2023 65.00 67.00 65.00 65.00 2,227,600 0
27-Nov-2023 66.00 68.00 64.00 66.00 2,162,300 0
24-Nov-2023 66.00 66.00 64.00 66.00 1,041,400 0
23-Nov-2023 66.00 66.00 64.00 66.00 819,200 0
22-Nov-2023 65.00 66.00 64.00 65.00 862,100 0
21-Nov-2023 65.00 66.00 64.00 64.00 1,211,800 0
20-Nov-2023 67.00 67.00 65.00 65.00 1,343,500 0
17-Nov-2023 66.00 67.00 65.00 67.00 3,272,200 0
16-Nov-2023 65.00 66.00 64.00 66.00 1,720,800 0
15-Nov-2023 65.00 66.00 64.00 64.00 1,444,400 0
14-Nov-2023 65.00 66.00 64.00 65.00 1,415,600 0
13-Nov-2023 65.00 67.00 65.00 66.00 867,900 0
10-Nov-2023 67.00 67.00 65.00 66.00 2,628,100 0
09-Nov-2023 66.00 69.00 66.00 66.00 4,683,400 0
08-Nov-2023 65.00 67.00 65.00 66.00 1,342,300 0
07-Nov-2023 66.00 67.00 66.00 66.00 2,849,300 0
06-Nov-2023 66.00 68.00 65.00 67.00 2,716,900 0
03-Nov-2023 66.00 67.00 65.00 66.00 2,497,500 0
02-Nov-2023 66.00 67.00 65.00 66.00 2,777,700 0
01-Nov-2023 64.00 69.00 64.00 65.00 9,781,700 0
31-Oct-2023 63.00 65.00 63.00 64.00 1,552,700 0
30-Oct-2023 64.00 65.00 63.00 63.00 2,323,000 0
27-Oct-2023 65.00 65.00 64.00 64.00 2,187,700 0
26-Oct-2023 65.00 65.00 64.00 64.00 1,643,500 0
25-Oct-2023 65.00 65.00 64.00 64.00 2,952,700 0
24-Oct-2023 67.00 67.00 64.00 64.00 3,149,700 0
23-Oct-2023 65.00 71.00 64.00 65.00 12,334,200 0
20-Oct-2023 66.00 66.00 64.00 64.00 2,707,000 0
19-Oct-2023 66.00 67.00 64.00 66.00 5,494,500 0
18-Oct-2023 68.00 68.00 65.00 66.00 6,181,400 0
17-Oct-2023 68.00 68.00 66.00 68.00 3,915,100 0
16-Oct-2023 69.00 69.00 66.00 68.00 8,180,400 0
13-Oct-2023 71.00 71.00 68.00 69.00 7,030,100 0
12-Oct-2023 69.00 74.00 68.00 70.00 22,166,400 0
11-Oct-2023 68.00 74.00 67.00 69.00 25,497,100 0
10-Oct-2023 70.00 70.00 67.00 67.00 20,550,400 0
09-Oct-2023 50.00 71.00 50.00 69.00 12,076,800 0
06-Oct-2023 65.00 76.00 65.00 68.00 57,492,500 0
05-Oct-2023 71.00 90.00 71.00 75.00 304,411,500 0
04-Oct-2023 65.00 74.00 65.00 71.00 2,174,400 0
03-Oct-2023 73.00 74.00 72.00 73.00 2,276,000 0
02-Oct-2023 73.00 75.00 73.00 73.00 2,208,600 0
29-Sep-2023 74.00 75.00 73.00 73.00 3,146,400 0
27-Sep-2023 73.00 76.00 73.00 74.00 5,923,900 0
26-Sep-2023 75.00 75.00 73.00 73.00 1,802,800 0
25-Sep-2023 73.00 75.00 73.00 75.00 4,776,500 0
22-Sep-2023 74.00 75.00 74.00 74.00 5,412,400 0
21-Sep-2023 73.00 74.00 72.00 74.00 4,072,400 0
20-Sep-2023 74.00 74.00 73.00 73.00 1,922,100 0
19-Sep-2023 74.00 76.00 73.00 74.00 3,555,100 0
18-Sep-2023 74.00 76.00 73.00 75.00 4,137,600 0
15-Sep-2023 75.00 76.00 74.00 74.00 3,081,900 0
14-Sep-2023 75.00 76.00 74.00 75.00 3,375,000 0
13-Sep-2023 74.00 76.00 74.00 74.00 2,293,300 0
12-Sep-2023 74.00 77.00 74.00 74.00 4,253,000 0
11-Sep-2023 76.00 77.00 74.00 74.00 3,609,400 0
08-Sep-2023 76.00 78.00 75.00 75.00 2,605,100 0
07-Sep-2023 73.00 80.00 73.00 76.00 22,866,800 0
06-Sep-2023 64.00 78.00 64.00 73.00 17,792,900 0
05-Sep-2023 79.00 80.00 77.00 77.00 6,368,800 0
04-Sep-2023 81.00 82.00 78.00 79.00 6,997,300 0
01-Sep-2023 82.00 83.00 81.00 81.00 4,238,900 0
31-Aug-2023 84.00 84.00 82.00 82.00 9,602,700 0
30-Aug-2023 83.00 84.00 81.00 83.00 3,944,700 0
29-Aug-2023 82.00 84.00 81.00 82.00 7,833,300 0