IDX · MOLI · stock

PT Madusari Murni Indah Tbk (MOLI) stock price history

Every IDX trading session of PT Madusari Murni Indah Tbk from Aug 31, 2018 to Sep 28, 2026: 1,970 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.

Get MOLI data, free keyYear by year table

MOLI adjusted close, 2018 to 2026

MOLIPT Madusari Murni Indah Tbk
IDR 360.00+70.4% over one year
2020202220242026
IDR 1,019
All time high, 2018
IDR 404.00
52 week high, IDR 180.22 low
1,970
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

MOLI key facts

  • PT Madusari Murni Indah Tbk (MOLI) closed at IDR 360.00 on Sep 28, 2026 on IDX.
  • MOLI's all time high close is IDR 1,019, set on Sep 17, 2018; its all time low close is IDR 117.62 on Apr 14, 2023.
  • MOLI's 52 week range is IDR 180.22 to IDR 404.00.
  • MOLI returned +70.4% over the year to Sep 28, 2026 and -50.9% over five years.
  • Since Aug 31, 2018 MOLI returned -59%, -10.4% a year compounded.
  • MOLI's deepest drawdown was -88.5% from Sep 17, 2018 to Apr 14, 2023.
  • DataCedar holds 1,970 daily sessions of MOLI history from Aug 31, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MOLI price chart, 2018 to 2026

MOLI adjusted close, Aug 31, 2018 to Sep 28, 2026IDR 127.19IDR 411.30IDR 695.40IDR 979.51201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

MOLI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+27.7%
3 months+42.9%
6 months+67.4%
Year to date+21.4%
1 year+70.4%
3 years+4.6%
5 years-50.9%
10 yearsn/a
Since Aug 31, 2018-58.8%
Compound annual growth, 8.1 years-10.4%

MOLI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,019 on Sep 17, 2018
All time low close
IDR 117.62 on Apr 14, 2023
52 week high
IDR 404.00 on Sep 22, 2026
52 week low
IDR 180.22 on Jun 4, 2026
Deepest drawdown
-88.5% from Sep 17, 2018 to Apr 14, 2023, not yet recovered
Best single session
+25.0% on Oct 8, 2025
Worst single session
-18.1% on Sep 4, 2018
Volatility, 1 year annualised
71.3%
Sessions closing higher, 1 year
40%
Best calendar year
2023, +81%
Worst calendar year
2022, -51%

MOLI 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. 2018 starts on Aug 31, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 296.48IDR 404.00IDR 180.22IDR 360.00+21.4%1B178
2025IDR 209.28IDR 399.19IDR 155.02IDR 296.48+43.0%834.2M236
2024IDR 365.30IDR 401.64IDR 197.66IDR 207.34-42.3%119.4M237
2023IDR 198.91IDR 492.49IDR 112.84IDR 359.56+80.8%544.8M239
2022IDR 409.29IDR 449.46IDR 195.08IDR 198.91-51.4%48.8M246
2021IDR 700.82IDR 983.61IDR 397.82IDR 409.29-41.3%9.5M247
2020IDR 773.93IDR 928.71IDR 619.14IDR 696.72-8.0%4.9M242
2019IDR 885.95IDR 942.33IDR 611.00IDR 757.64-14.5%21.2M258
2018IDR 873.87IDR 1,091IDR 628.22IDR 885.95n/a343.6M87

MOLI monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 360.00+15.4%
August 2026IDR 312.00+18.2%
July 2026IDR 264.00+10.9%
June 2026IDR 238.00+9.7%
May 2026IDR 217.03-23.8%
April 2026IDR 284.86+10.5%
March 2026IDR 257.73+3.9%
February 2026IDR 248.04-8.6%
January 2026IDR 271.29-8.5%
December 2025IDR 296.48-2.5%
November 2025IDR 304.23+4.0%
October 2025IDR 292.61+38.5%

About the MOLI data

Daily bars. 1,970 sessions from Aug 31, 2018 to Sep 28, 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 Sep 29, 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 31, 2018, 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/MOLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • MLPT PT Multipolar Technology Tbk
  • MMIX PT Multi Medika Internasional Tbk
  • MMLP PT Mega Manunggal Property Tbk
  • MNCN PT. Media Nusantara Citra Tbk
  • MORA PT Mora Telematika Indonesia Tbk
  • MPIX PT Mitra Pedagang Indonesia Tbk
  • MPMX PT Mitra Pinasthika Mustika Tbk
  • MPOW PT Megapower Makmur Tbk

Common questions

MOLI share price history

Start with any symbol.

Start free