Stock listing
IDX:FOLK PT Multi Garam Utama Tbk Saham
Follow PT Multi Garam Utama Tbk into a list and get an email when it puts out news.
Share price · IDX:FOLK
73.00 IDR +1.00 (+1.4%)
Close on Oct 20, 2026
- Day range
- 67.00 – 76.00 IDROct 20, 2026
- Volume
- 77.72M sharesOct 20, 2026
- Market cap
- 298.7B IDRAt the close on Oct 20, 2026 · price × 4.09B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:FOLK · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 73.00 | +1.00 | +1.4% | 67.00 | 76.00 | 67.00 | 77,719,800 | |
| 72.00 | -5.00 | -6.5% | 72.00 | 72.00 | 72.00 | 1,113,400 | |
| 77.00 | -13.00 | -14.4% | 77.00 | 81.00 | 77.00 | 16,343,600 | |
| 90.00 | -13.00 | -12.6% | 103.00 | 103.00 | 88.00 | 79,163,200 | |
| 103.00 | -13.00 | -11.2% | 115.00 | 116.00 | 100.00 | 106,458,700 | |
| 116.00 | -43.00 | -27.0% | 133.00 | 133.00 | 116.00 | 70,068,200 | |
| 159.00 | 0.00 | 0.0% | 159.00 | 159.00 | 159.00 | 24,548,900 | |
| 159.00 | -2.00 | -1.2% | 161.00 | 166.00 | 154.00 | 15,437,700 | |
| 161.00 | -18.00 | -10.1% | 179.00 | 179.00 | 156.00 | 26,349,400 | |
| 179.00 | -10.00 | -5.3% | 191.00 | 192.00 | 175.00 | 20,423,400 | |
| 189.00 | +10.00 | +5.6% | 180.00 | 202.00 | 178.00 | 64,564,800 | |
| 179.00 | +6.00 | +3.5% | 172.00 | 182.00 | 171.00 | 9,159,400 | |
| 173.00 | -7.00 | -3.9% | 175.00 | 181.00 | 169.00 | 11,144,300 | |
| 180.00 | -4.00 | -2.2% | 185.00 | 190.00 | 162.00 | 11,310,200 | |
| 184.00 | -6.00 | -3.2% | 192.00 | 202.00 | 184.00 | 12,843,200 | |
| 190.00 | -8.00 | -4.0% | 197.00 | 197.00 | 179.00 | 8,953,200 | |
| 198.00 | +6.00 | +3.1% | 180.00 | 210.00 | 165.00 | 20,583,100 | |
| 192.00 | -28.00 | -12.7% | 218.00 | 220.00 | 187.00 | 33,375,300 | |
| 220.00 | -8.00 | -3.5% | 230.00 | 232.00 | 212.00 | 14,911,600 | |
| 228.00 | -4.00 | -1.7% | 232.00 | 236.00 | 220.00 | 16,523,500 | |
| 232.00 | -24.00 | -9.4% | 260.00 | 262.00 | 232.00 | 28,592,800 | |
| 256.00 | +12.00 | +4.9% | 244.00 | 260.00 | 234.00 | 44,782,300 | |
| 244.00 | +4.00 | +1.7% | 244.00 | 280.00 | 230.00 | 75,966,100 | |
| 240.00 | -4.00 | -1.6% | 244.00 | 250.00 | 222.00 | 34,504,500 | |
| 244.00 | -24.00 | -9.0% | 266.00 | 282.00 | 242.00 | 34,795,700 | |
| 268.00 | -28.00 | -9.5% | 298.00 | 300.00 | 252.00 | 77,798,400 | |
| 296.00 | +34.00 | +13.0% | 268.00 | 316.00 | 252.00 | 204,731,900 | |
| 262.00 | +10.00 | +4.0% | 248.00 | 266.00 | 228.00 | 49,728,800 | |
| 252.00 | +30.00 | +13.5% | 228.00 | 274.00 | 226.00 | 140,181,500 | |
| 222.00 | +10.00 | +4.7% | 216.00 | 248.00 | 214.00 | 56,996,100 | |
| 212.00 | -8.00 | -3.6% | 220.00 | 222.00 | 200.00 | 17,435,000 | |
| 220.00 | +33.00 | +17.6% | 191.00 | 230.00 | 191.00 | 56,836,100 | |
| 187.00 | +18.00 | +10.7% | 170.00 | 199.00 | 170.00 | 51,330,000 | |
| 169.00 | +6.00 | +3.7% | 163.00 | 188.00 | 160.00 | 25,983,700 | |
| 163.00 | 0.00 | 0.0% | 164.00 | 164.00 | 158.00 | 6,576,600 | |
| 163.00 | -6.00 | -3.6% | 172.00 | 172.00 | 152.00 | 16,683,200 | |
| 169.00 | -3.00 | -1.7% | 172.00 | 185.00 | 166.00 | 15,680,800 | |
| 172.00 | -7.00 | -3.9% | 180.00 | 183.00 | 168.00 | 11,039,300 | |
| 179.00 | +1.00 | +0.6% | 178.00 | 185.00 | 177.00 | 7,941,600 | |
| 178.00 | -17.00 | -8.7% | 196.00 | 198.00 | 178.00 | 9,501,000 | |
| 195.00 | 0.00 | 0.0% | 195.00 | 195.00 | 195.00 | 0 | |
| 195.00 | +10.00 | +5.4% | 186.00 | 202.00 | 184.00 | 15,093,800 | |
| 185.00 | -7.00 | -3.6% | 193.00 | 206.00 | 177.00 | 28,268,300 | |
| 192.00 | +23.00 | +13.6% | 169.00 | 224.00 | 160.00 | 43,527,700 | |
| 169.00 | -4.00 | -2.3% | 174.00 | 176.00 | 166.00 | 5,929,700 | |
| 173.00 | -4.00 | -2.3% | 177.00 | 181.00 | 173.00 | 6,144,200 | |
| 177.00 | 0.00 | 0.0% | 177.00 | 177.00 | 177.00 | 0 | |
| 177.00 | -16.00 | -8.3% | 193.00 | 193.00 | 176.00 | 6,440,900 | |
| 193.00 | -7.00 | -3.5% | 200.00 | 200.00 | 191.00 | 5,250,000 | |
| 200.00 | -4.00 | -2.0% | 206.00 | 208.00 | 193.00 | 5,077,400 | |
| 204.00 | -12.00 | -5.6% | 214.00 | 216.00 | 200.00 | 4,877,900 | |
| 216.00 | 0.00 | 0.0% | 216.00 | 226.00 | 212.00 | 4,696,700 | |
| 216.00 | -2.00 | -0.9% | 220.00 | 226.00 | 214.00 | 4,604,100 | |
| 218.00 | +2.00 | +0.9% | 218.00 | 224.00 | 212.00 | 4,880,700 | |
| 216.00 | +4.00 | +1.9% | 212.00 | 228.00 | 210.00 | 5,285,400 | |
| 212.00 | +2.00 | +1.0% | 212.00 | 228.00 | 208.00 | 6,621,200 | |
| 210.00 | 0.00 | 0.0% | 210.00 | 214.00 | 206.00 | 4,854,300 | |
| 210.00 | +6.00 | +2.9% | 204.00 | 212.00 | 200.00 | 4,944,700 | |
| 204.00 | 0.00 | 0.0% | 206.00 | 208.00 | 200.00 | 4,975,200 | |
| 204.00 | -4.00 | -1.9% | 210.00 | 210.00 | 200.00 | 4,931,100 | |
| 208.00 | -2.00 | -1.0% | 210.00 | 212.00 | 199.00 | 5,142,700 | |
| 210.00 | 0.00 | 0.0% | 208.00 | 218.00 | 197.00 | 4,940,900 | |
| 210.00 | -8.00 | -3.7% | 218.00 | 218.00 | 204.00 | 5,150,600 | |
| 218.00 | 0.00 | 0.0% | 220.00 | 222.00 | 212.00 | 4,945,200 | |
| 218.00 | +2.00 | +0.9% | 218.00 | 224.00 | 212.00 | 4,620,700 | |
| 216.00 | -4.00 | -1.8% | 220.00 | 226.00 | 210.00 | 5,478,200 | |
| 220.00 | 0.00 | 0.0% | 222.00 | 224.00 | 214.00 | 3,188,200 |
- Ticker
- IDX:FOLK
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 179.00 (-5.3%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Sep 16, 2026
Closed 240.00 (-1.6%) on Sep 17, 2026
Advertisement Submission
Aug 2, 2026
Closed 210.00 (0.0%) on Aug 3, 2026
PT Multi Garam Utama Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Multi Garam Utama Tbk.