PT Midi Utama Indonesia Tbk (IDX:MIDI)
Indonesia
· Delayed Price · Currency is IDR 370.00
-10.00 (-2.63%)
At close: Dec 5, 2025
IDX:MIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -2.63% | 7,609,800 |
| Dec 4, 2025 | 370.00 | 382.00 | 364.00 | 380.00 | 380.00 | 3.26% | 9,056,700 |
| Dec 3, 2025 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | -0.54% | 13,648,800 |
| Dec 2, 2025 | 378.00 | 382.00 | 366.00 | 370.00 | 370.00 | -2.12% | 29,199,100 |
| Dec 1, 2025 | 380.00 | 382.00 | 374.00 | 378.00 | 378.00 | - | 9,806,700 |
| Nov 28, 2025 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | -0.53% | 29,084,300 |
| Nov 27, 2025 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | -0.52% | 11,814,900 |
| Nov 26, 2025 | 390.00 | 392.00 | 378.00 | 382.00 | 382.00 | -2.05% | 20,336,000 |
| Nov 25, 2025 | 390.00 | 392.00 | 388.00 | 390.00 | 390.00 | - | 6,683,600 |
| Nov 24, 2025 | 398.00 | 398.00 | 386.00 | 390.00 | 390.00 | -0.51% | 25,405,900 |
| Nov 21, 2025 | 394.00 | 396.00 | 390.00 | 392.00 | 392.00 | - | 7,719,300 |
| Nov 20, 2025 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | -0.51% | 8,279,300 |
| Nov 19, 2025 | 394.00 | 398.00 | 388.00 | 394.00 | 394.00 | 0.51% | 149,303,500 |
| Nov 18, 2025 | 394.00 | 400.00 | 390.00 | 392.00 | 392.00 | -0.51% | 35,040,400 |
| Nov 17, 2025 | 402.00 | 404.00 | 386.00 | 394.00 | 394.00 | -2.48% | 20,310,100 |
| Nov 14, 2025 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | - | 6,849,900 |
| Nov 13, 2025 | 412.00 | 416.00 | 400.00 | 404.00 | 404.00 | -1.94% | 15,302,300 |
| Nov 12, 2025 | 408.00 | 416.00 | 408.00 | 412.00 | 412.00 | 0.98% | 15,010,800 |
| Nov 11, 2025 | 406.00 | 408.00 | 404.00 | 408.00 | 408.00 | 0.49% | 6,826,200 |
| Nov 10, 2025 | 408.00 | 408.00 | 402.00 | 406.00 | 406.00 | - | 6,218,100 |
| Nov 7, 2025 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | -0.98% | 10,491,000 |
| Nov 6, 2025 | 404.00 | 416.00 | 404.00 | 410.00 | 410.00 | 1.49% | 21,076,300 |
| Nov 5, 2025 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | -1.46% | 8,083,900 |
| Nov 4, 2025 | 404.00 | 412.00 | 400.00 | 410.00 | 410.00 | 1.49% | 11,285,800 |
| Nov 3, 2025 | 412.00 | 414.00 | 402.00 | 404.00 | 404.00 | -2.42% | 14,808,800 |
| Oct 31, 2025 | 414.00 | 416.00 | 402.00 | 414.00 | 414.00 | -0.48% | 24,018,600 |
| Oct 30, 2025 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | -0.48% | 12,040,400 |
| Oct 29, 2025 | 410.00 | 424.00 | 406.00 | 418.00 | 418.00 | 1.95% | 13,647,600 |
| Oct 28, 2025 | 418.00 | 418.00 | 400.00 | 410.00 | 410.00 | -1.44% | 19,194,200 |
| Oct 27, 2025 | 418.00 | 428.00 | 410.00 | 416.00 | 416.00 | - | 4,794,000 |
| Oct 24, 2025 | 422.00 | 428.00 | 414.00 | 416.00 | 416.00 | -0.95% | 13,230,700 |
| Oct 23, 2025 | 422.00 | 430.00 | 420.00 | 420.00 | 420.00 | -0.94% | 4,768,800 |
| Oct 22, 2025 | 430.00 | 436.00 | 418.00 | 424.00 | 424.00 | -1.40% | 10,783,600 |
| Oct 21, 2025 | 444.00 | 444.00 | 424.00 | 430.00 | 430.00 | -3.15% | 10,041,800 |
| Oct 20, 2025 | 426.00 | 450.00 | 426.00 | 444.00 | 444.00 | 4.72% | 17,388,800 |
| Oct 17, 2025 | 424.00 | 430.00 | 416.00 | 424.00 | 424.00 | - | 6,748,700 |
| Oct 16, 2025 | 418.00 | 428.00 | 412.00 | 424.00 | 424.00 | 1.44% | 5,750,500 |
| Oct 15, 2025 | 420.00 | 420.00 | 408.00 | 418.00 | 418.00 | -0.48% | 4,156,000 |
| Oct 14, 2025 | 420.00 | 422.00 | 412.00 | 420.00 | 420.00 | 0.96% | 5,956,000 |
| Oct 13, 2025 | 406.00 | 424.00 | 402.00 | 416.00 | 416.00 | 1.96% | 5,039,100 |
| Oct 10, 2025 | 408.00 | 412.00 | 400.00 | 408.00 | 408.00 | 0.49% | 3,310,100 |
| Oct 9, 2025 | 410.00 | 414.00 | 402.00 | 406.00 | 406.00 | -0.98% | 3,914,500 |
| Oct 8, 2025 | 418.00 | 418.00 | 404.00 | 410.00 | 410.00 | -1.91% | 12,379,800 |
| Oct 7, 2025 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | -0.48% | 6,794,500 |
| Oct 6, 2025 | 428.00 | 430.00 | 414.00 | 420.00 | 420.00 | -1.87% | 13,774,900 |
| Oct 3, 2025 | 420.00 | 430.00 | 416.00 | 428.00 | 428.00 | 1.90% | 4,396,800 |
| Oct 2, 2025 | 414.00 | 422.00 | 414.00 | 420.00 | 420.00 | 1.45% | 1,791,900 |
| Oct 1, 2025 | 432.00 | 432.00 | 412.00 | 414.00 | 414.00 | -4.61% | 13,490,300 |
| Sep 30, 2025 | 424.00 | 438.00 | 424.00 | 434.00 | 434.00 | 2.84% | 22,143,100 |
| Sep 29, 2025 | 436.00 | 438.00 | 418.00 | 422.00 | 422.00 | -3.21% | 24,152,300 |