IDX · FOLK · stock
PT Multi Garam Utama Tbk (FOLK) stock price history
Every IDX trading session of PT Multi Garam Utama Tbk from Aug 7, 2023 to Nov 13, 2026: 782 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FOLK adjusted close, 2023 to 2026
- IDR 1,075
- All time high, 2026
- IDR 1,100
- 52 week high, IDR 57.00 low
- 782
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
FOLK key facts
- PT Multi Garam Utama Tbk (FOLK) closed at IDR 75.00 on Nov 13, 2026 on IDX.
- FOLK's all time high close is IDR 1,075, set on Jan 14, 2026; its all time low close is IDR 50.00 on Sep 24, 2024.
- FOLK's 52 week range is IDR 57.00 to IDR 1,100.
- FOLK returned -75.3% over the year to Nov 13, 2026.
- Since Aug 7, 2023 FOLK returned -34%, -11.8% a year compounded.
- FOLK's deepest drawdown was -94.6% from Jan 14, 2026 to Nov 4, 2026.
- DataCedar holds 782 daily sessions of FOLK history from Aug 7, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FOLK price chart, 2023 to 2026
FOLK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.3% |
| 3 months | -61.1% |
| 6 months | -77.4% |
| Year to date | -81.3% |
| 1 year | -75.3% |
| 3 years | +13.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 7, 2023 | -33.6% |
| Compound annual growth, 3.3 years | -11.8% |
FOLK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,075 on Jan 14, 2026
- All time low close
- IDR 50.00 on Sep 24, 2024
- 52 week high
- IDR 1,100 on Jan 14, 2026
- 52 week low
- IDR 57.00 on Nov 4, 2026
- Deepest drawdown
- -94.6% from Jan 14, 2026 to Nov 4, 2026, not yet recovered
- Best single session
- +34.8% on Oct 7, 2025
- Worst single session
- -28.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 116.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +700%
- Worst calendar year
- 2024, -21%
FOLK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 7, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 440.00 | IDR 1,100 | IDR 57.00 | IDR 75.00 | -81.3% | 3.6B | 208 |
| 2025 | IDR 50.00 | IDR 530.00 | IDR 50.00 | IDR 400.00 | +700.0% | 2.1B | 236 |
| 2024 | IDR 63.00 | IDR 87.00 | IDR 50.00 | IDR 50.00 | -20.6% | 583.6M | 237 |
| 2023 | IDR 135.00 | IDR 135.00 | IDR 50.00 | IDR 63.00 | n/a | 2.4B | 101 |
FOLK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 75.00 | +17.2% |
| October 2026 | IDR 64.00 | -65.2% |
| September 2026 | IDR 184.00 | +8.9% |
| August 2026 | IDR 169.00 | -19.5% |
| July 2026 | IDR 210.00 | +10.5% |
| June 2026 | IDR 190.00 | -11.2% |
| May 2026 | IDR 214.00 | -37.1% |
| April 2026 | IDR 340.00 | +0.6% |
| March 2026 | IDR 338.00 | -46.3% |
| February 2026 | IDR 630.00 | -11.9% |
| January 2026 | IDR 715.00 | +78.8% |
| December 2025 | IDR 400.00 | +48.1% |
About the FOLK data
Daily bars. 782 sessions from Aug 7, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AFOLK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
FOLK share price history
