PT Multi Medika Internasional Tbk (IDX:MMIX)
Indonesia
· Delayed Price · Currency is IDR 390.00
-2.00 (-0.51%)
At close: Sep 26, 2025
IDX:MMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 394.00 | 396.00 | 382.00 | 390.00 | 390.00 | -0.51% | 7,330,700 |
| Sep 25, 2025 | 394.00 | 396.00 | 384.00 | 392.00 | 392.00 | -0.51% | 11,984,000 |
| Sep 24, 2025 | 386.00 | 404.00 | 382.00 | 394.00 | 394.00 | 3.14% | 16,178,200 |
| Sep 23, 2025 | 408.00 | 408.00 | 382.00 | 382.00 | 382.00 | -6.37% | 10,823,300 |
| Sep 22, 2025 | 404.00 | 410.00 | 388.00 | 408.00 | 408.00 | 4.08% | 10,816,300 |
| Sep 19, 2025 | 392.00 | 394.00 | 380.00 | 392.00 | 392.00 | - | 12,527,900 |
| Sep 18, 2025 | 394.00 | 396.00 | 378.00 | 392.00 | 392.00 | -0.51% | 16,808,200 |
| Sep 17, 2025 | 388.00 | 414.00 | 380.00 | 394.00 | 394.00 | 1.55% | 24,003,500 |
| Sep 16, 2025 | 390.00 | 396.00 | 380.00 | 388.00 | 388.00 | - | 15,529,700 |
| Sep 15, 2025 | 390.00 | 396.00 | 374.00 | 388.00 | 388.00 | - | 15,966,000 |
| Sep 12, 2025 | 390.00 | 398.00 | 358.00 | 388.00 | 388.00 | - | 10,031,900 |
| Sep 11, 2025 | 326.00 | 404.00 | 326.00 | 388.00 | 388.00 | 18.29% | 23,024,900 |
| Sep 10, 2025 | 330.00 | 346.00 | 314.00 | 328.00 | 328.00 | 2.50% | 7,167,800 |
| Sep 9, 2025 | 346.00 | 346.00 | 298.00 | 320.00 | 320.00 | -8.57% | 20,881,400 |
| Sep 8, 2025 | 298.00 | 350.00 | 282.00 | 350.00 | 350.00 | 16.67% | 8,947,100 |
| Sep 4, 2025 | 280.00 | 300.00 | 274.00 | 300.00 | 300.00 | 7.14% | 5,667,800 |
| Sep 3, 2025 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | -2.10% | 3,510,100 |
| Sep 2, 2025 | 268.00 | 288.00 | 268.00 | 286.00 | 286.00 | 6.72% | 9,332,400 |
| Sep 1, 2025 | 258.00 | 272.00 | 258.00 | 268.00 | 268.00 | -1.47% | 6,133,100 |
| Aug 29, 2025 | 278.00 | 278.00 | 264.00 | 272.00 | 272.00 | -2.16% | 6,403,500 |
| Aug 28, 2025 | 268.00 | 278.00 | 260.00 | 278.00 | 278.00 | 3.73% | 10,636,200 |
| Aug 27, 2025 | 268.00 | 268.00 | 260.00 | 268.00 | 268.00 | - | 9,887,000 |
| Aug 26, 2025 | 264.00 | 268.00 | 256.00 | 268.00 | 268.00 | 1.52% | 7,011,200 |
| Aug 25, 2025 | 272.00 | 272.00 | 258.00 | 264.00 | 264.00 | -2.22% | 7,068,400 |
| Aug 22, 2025 | 282.00 | 288.00 | 256.00 | 270.00 | 270.00 | -3.57% | 9,732,000 |
| Aug 21, 2025 | 262.00 | 280.00 | 260.00 | 280.00 | 280.00 | 6.87% | 10,541,500 |
| Aug 20, 2025 | 260.00 | 262.00 | 256.00 | 262.00 | 262.00 | 0.77% | 6,043,300 |
| Aug 19, 2025 | 254.00 | 260.00 | 244.00 | 260.00 | 260.00 | 2.36% | 6,827,500 |
| Aug 15, 2025 | 262.00 | 264.00 | 254.00 | 254.00 | 254.00 | -3.79% | 5,256,200 |
| Aug 14, 2025 | 264.00 | 266.00 | 252.00 | 264.00 | 264.00 | - | 6,401,500 |
| Aug 13, 2025 | 260.00 | 266.00 | 256.00 | 264.00 | 264.00 | 3.13% | 5,312,600 |
| Aug 12, 2025 | 246.00 | 266.00 | 244.00 | 256.00 | 256.00 | 3.23% | 6,791,400 |
| Aug 11, 2025 | 240.00 | 250.00 | 240.00 | 248.00 | 248.00 | 3.33% | 5,869,200 |
| Aug 8, 2025 | 230.00 | 240.00 | 226.00 | 240.00 | 240.00 | 4.35% | 3,495,400 |
| Aug 7, 2025 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | - | 5,582,700 |
| Aug 6, 2025 | 224.00 | 230.00 | 220.00 | 230.00 | 230.00 | - | 9,918,600 |
| Aug 5, 2025 | 240.00 | 242.00 | 214.00 | 230.00 | 230.00 | -3.36% | 13,044,800 |
| Aug 4, 2025 | 246.00 | 250.00 | 234.00 | 238.00 | 238.00 | -2.46% | 10,722,300 |
| Aug 1, 2025 | 238.00 | 256.00 | 232.00 | 244.00 | 244.00 | 3.39% | 10,425,700 |
| Jul 31, 2025 | 232.00 | 242.00 | 224.00 | 236.00 | 236.00 | 1.72% | 9,881,000 |
| Jul 30, 2025 | 234.00 | 240.00 | 230.00 | 232.00 | 232.00 | - | 10,821,100 |
| Jul 29, 2025 | 236.00 | 238.00 | 230.00 | 232.00 | 232.00 | -0.85% | 9,585,700 |
| Jul 28, 2025 | 230.00 | 246.00 | 230.00 | 234.00 | 234.00 | 2.63% | 13,066,000 |
| Jul 25, 2025 | 242.00 | 246.00 | 228.00 | 228.00 | 228.00 | -5.00% | 12,482,300 |
| Jul 24, 2025 | 232.00 | 264.00 | 212.00 | 240.00 | 240.00 | 3.45% | 40,293,600 |
| Jul 23, 2025 | 208.00 | 256.00 | 200.00 | 232.00 | 232.00 | 12.62% | 67,316,400 |
| Jul 22, 2025 | 198.00 | 206.00 | 196.00 | 206.00 | 206.00 | 4.04% | 8,391,200 |
| Jul 21, 2025 | 198.00 | 204.00 | 198.00 | 198.00 | 198.00 | - | 4,280,700 |
| Jul 18, 2025 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -2.94% | 6,162,600 |
| Jul 17, 2025 | 202.00 | 206.00 | 198.00 | 204.00 | 204.00 | 0.99% | 4,651,800 |