Stock listing
IDX:MOLI PT Madusari Murni Indah Tbk Saham
Follow PT Madusari Murni Indah Tbk into a list and get an email when it puts out news.
Share price · IDX:MOLI
390.00 IDR +10.00 (+2.6%)
Close on Oct 22, 2026
- Day range
- 360.00 – 398.00 IDROct 22, 2026
- Volume
- 10.73M sharesOct 22, 2026
- Market cap
- 1.06T IDRAt the close on Oct 22, 2026 · price × 2.72B shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:MOLI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 390.00 | +10.00 | +2.6% | 374.00 | 398.00 | 360.00 | 10,725,900 | |
| 380.00 | +20.00 | +5.6% | 360.00 | 380.00 | 342.00 | 4,442,500 | |
| 360.00 | +24.00 | +7.1% | 336.00 | 376.00 | 336.00 | 5,702,800 | |
| 336.00 | +8.00 | +2.4% | 310.00 | 340.00 | 306.00 | 6,316,600 | |
| 328.00 | -56.00 | -14.6% | 328.00 | 366.00 | 328.00 | 14,398,000 | |
| 384.00 | -14.00 | -3.5% | 398.00 | 398.00 | 374.00 | 2,532,600 | |
| 398.00 | -2.00 | -0.5% | 400.00 | 406.00 | 392.00 | 1,910,000 | |
| 400.00 | +4.00 | +1.0% | 380.00 | 406.00 | 370.00 | 5,132,200 | |
| 396.00 | 0.00 | 0.0% | 396.00 | 396.00 | 396.00 | 4,679,000 | |
| 396.00 | +8.00 | +2.1% | 380.00 | 404.00 | 378.00 | 2,837,800 | |
| 388.00 | -20.00 | -4.9% | 408.00 | 418.00 | 388.00 | 7,693,800 | |
| 408.00 | -8.00 | -1.9% | 422.00 | 422.00 | 408.00 | 5,166,800 | |
| 416.00 | -12.00 | -2.8% | 426.00 | 436.00 | 416.00 | 7,091,100 | |
| 428.00 | +8.00 | +1.9% | 416.00 | 442.00 | 410.00 | 15,468,300 | |
| 420.00 | +16.00 | +4.0% | 404.00 | 426.00 | 400.00 | 6,936,900 | |
| 404.00 | -20.00 | -4.7% | 426.00 | 426.00 | 386.00 | 17,815,900 | |
| 424.00 | +38.00 | +9.8% | 390.00 | 430.00 | 380.00 | 19,091,300 | |
| 386.00 | +26.00 | +7.2% | 350.00 | 392.00 | 348.00 | 8,208,900 | |
| 360.00 | -10.00 | -2.7% | 372.00 | 376.00 | 350.00 | 6,217,200 | |
| 370.00 | -20.00 | -5.1% | 390.00 | 396.00 | 370.00 | 8,621,100 | |
| 390.00 | +6.00 | +1.6% | 390.00 | 396.00 | 374.00 | 7,717,000 | |
| 384.00 | +8.00 | +2.1% | 380.00 | 388.00 | 374.00 | 5,675,100 | |
| 376.00 | +2.00 | +0.5% | 384.00 | 404.00 | 372.00 | 24,246,000 | |
| 374.00 | -6.00 | -1.6% | 370.00 | 378.00 | 356.00 | 10,894,200 | |
| 380.00 | +30.00 | +8.6% | 360.00 | 396.00 | 360.00 | 50,089,200 | |
| 350.00 | +34.00 | +10.8% | 312.00 | 350.00 | 310.00 | 15,289,100 | |
| 316.00 | -10.00 | -3.1% | 322.00 | 346.00 | 316.00 | 14,201,700 | |
| 326.00 | +12.00 | +3.8% | 318.00 | 326.00 | 312.00 | 5,898,400 | |
| 314.00 | -4.00 | -1.3% | 324.00 | 324.00 | 308.00 | 2,357,600 | |
| 318.00 | +2.00 | +0.6% | 312.00 | 318.00 | 306.00 | 4,347,100 | |
| 316.00 | -8.00 | -2.5% | 326.00 | 330.00 | 314.00 | 4,732,300 | |
| 324.00 | +8.00 | +2.5% | 318.00 | 326.00 | 318.00 | 3,259,700 | |
| 316.00 | -2.00 | -0.6% | 314.00 | 322.00 | 310.00 | 3,357,800 | |
| 318.00 | +4.00 | +1.3% | 314.00 | 318.00 | 312.00 | 2,610,500 | |
| 314.00 | -6.00 | -1.9% | 330.00 | 330.00 | 312.00 | 6,231,100 | |
| 320.00 | +12.00 | +3.9% | 310.00 | 334.00 | 310.00 | 23,422,800 | |
| 308.00 | +2.00 | +0.7% | 310.00 | 312.00 | 302.00 | 4,684,500 | |
| 306.00 | -6.00 | -1.9% | 310.00 | 312.00 | 298.00 | 8,014,900 | |
| 312.00 | +30.00 | +10.6% | 286.00 | 328.00 | 284.00 | 34,565,600 | |
| 282.00 | +2.00 | +0.7% | 284.00 | 290.00 | 276.00 | 2,487,500 | |
| 280.00 | +10.00 | +3.7% | 270.00 | 282.00 | 266.00 | 2,282,200 | |
| 270.00 | -14.00 | -4.9% | 284.00 | 286.00 | 270.00 | 2,939,600 | |
| 284.00 | 0.00 | 0.0% | 284.00 | 284.00 | 284.00 | 0 | |
| 284.00 | 0.00 | 0.0% | 286.00 | 300.00 | 280.00 | 2,635,500 | |
| 284.00 | -4.00 | -1.4% | 288.00 | 292.00 | 284.00 | 1,993,000 | |
| 288.00 | +12.00 | +4.3% | 280.00 | 292.00 | 276.00 | 4,716,100 | |
| 276.00 | -6.00 | -2.1% | 286.00 | 286.00 | 274.00 | 3,044,100 | |
| 282.00 | +6.00 | +2.2% | 278.00 | 288.00 | 274.00 | 4,734,500 | |
| 276.00 | 0.00 | 0.0% | 276.00 | 276.00 | 276.00 | 0 | |
| 276.00 | +6.00 | +2.2% | 268.00 | 276.00 | 266.00 | 1,025,600 | |
| 270.00 | -2.00 | -0.7% | 270.00 | 274.00 | 264.00 | 977,500 | |
| 272.00 | +2.00 | +0.7% | 272.00 | 276.00 | 270.00 | 1,360,000 | |
| 270.00 | 0.00 | 0.0% | 270.00 | 278.00 | 268.00 | 2,554,100 | |
| 270.00 | -4.00 | -1.5% | 278.00 | 278.00 | 270.00 | 2,450,900 | |
| 274.00 | -4.00 | -1.4% | 282.00 | 288.00 | 272.00 | 5,447,000 | |
| 278.00 | +10.00 | +3.7% | 270.00 | 288.00 | 270.00 | 8,034,100 | |
| 268.00 | +6.00 | +2.3% | 272.00 | 272.00 | 264.00 | 2,222,200 | |
| 262.00 | +2.00 | +0.8% | 266.00 | 276.00 | 260.00 | 4,371,900 | |
| 260.00 | -4.00 | -1.5% | 270.00 | 270.00 | 250.00 | 3,028,100 | |
| 264.00 | -2.00 | -0.8% | 268.00 | 274.00 | 262.00 | 4,810,100 | |
| 266.00 | +20.00 | +8.1% | 248.00 | 274.00 | 248.00 | 9,467,300 | |
| 246.00 | -2.00 | -0.8% | 248.00 | 250.00 | 242.00 | 897,300 | |
| 248.00 | 0.00 | 0.0% | 250.00 | 254.00 | 242.00 | 1,065,000 | |
| 248.00 | -4.00 | -1.6% | 254.00 | 254.00 | 242.00 | 1,929,800 | |
| 252.00 | -2.00 | -0.8% | 254.00 | 260.00 | 252.00 | 2,534,900 | |
| 254.00 | -6.00 | -2.3% | 260.00 | 268.00 | 250.00 | 6,173,700 | |
| 260.00 | -4.00 | -1.5% | 264.00 | 266.00 | 256.00 | 3,236,700 |
- Ticker
- IDX:MOLI
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- 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 408.00 (-1.9%) on Oct 7, 2026
Explanation on Request for Explanation of the Exchange
Sep 4, 2026
Closed 314.00 (-1.9%) on Sep 4, 2026
PT Madusari Murni Indah Tbk on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Madusari Murni Indah Tbk.