PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia
· Delayed Price · Currency is IDR 960.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:MPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 923,500 |
| Dec 4, 2025 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 1,165,700 |
| Dec 3, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 982,300 |
| Dec 2, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | 960,800 |
| Dec 1, 2025 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | 1,385,700 |
| Nov 28, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 640,600 |
| Nov 27, 2025 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 1,749,900 |
| Nov 26, 2025 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | -0.52% | 4,323,300 |
| Nov 25, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | - | 2,900,600 |
| Nov 24, 2025 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | - | 1,085,000 |
| Nov 21, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | -0.52% | 2,133,100 |
| Nov 20, 2025 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | 0.52% | 1,531,300 |
| Nov 19, 2025 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | - | 1,376,200 |
| Nov 18, 2025 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | -0.52% | 1,359,400 |
| Nov 17, 2025 | 970.00 | 975.00 | 965.00 | 970.00 | 970.00 | 0.52% | 1,242,300 |
| Nov 14, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | - | 1,768,800 |
| Nov 13, 2025 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | -0.52% | 1,586,900 |
| Nov 12, 2025 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 0.52% | 2,459,300 |
| Nov 11, 2025 | 970.00 | 975.00 | 965.00 | 965.00 | 965.00 | -0.52% | 3,233,900 |
| Nov 10, 2025 | 970.00 | 975.00 | 965.00 | 970.00 | 970.00 | 0.52% | 3,641,500 |
| Nov 7, 2025 | 970.00 | 970.00 | 965.00 | 965.00 | 965.00 | -0.52% | 2,907,100 |
| Nov 6, 2025 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | 1.04% | 1,280,700 |
| Nov 5, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | -1.03% | 1,589,900 |
| Nov 4, 2025 | 970.00 | 975.00 | 960.00 | 970.00 | 970.00 | - | 5,555,500 |
| Nov 3, 2025 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | - | 2,352,800 |
| Oct 31, 2025 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 0.52% | 1,450,500 |
| Oct 30, 2025 | 970.00 | 975.00 | 965.00 | 965.00 | 965.00 | - | 3,894,200 |
| Oct 29, 2025 | 970.00 | 980.00 | 960.00 | 965.00 | 965.00 | 0.52% | 6,806,200 |
| Oct 28, 2025 | 955.00 | 970.00 | 945.00 | 960.00 | 960.00 | 1.59% | 10,154,000 |
| Oct 27, 2025 | 940.00 | 950.00 | 935.00 | 945.00 | 945.00 | 0.53% | 3,024,500 |
| Oct 24, 2025 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | 0.53% | 2,988,900 |
| Oct 23, 2025 | 930.00 | 940.00 | 930.00 | 935.00 | 935.00 | 0.54% | 2,495,100 |
| Oct 22, 2025 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | - | 3,095,900 |
| Oct 21, 2025 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | - | 3,210,500 |
| Oct 20, 2025 | 920.00 | 935.00 | 920.00 | 930.00 | 930.00 | 1.09% | 1,445,200 |
| Oct 17, 2025 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | - | 4,192,800 |
| Oct 16, 2025 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | - | 1,642,800 |
| Oct 15, 2025 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | -0.54% | 2,321,100 |
| Oct 14, 2025 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | -0.54% | 3,177,300 |
| Oct 13, 2025 | 935.00 | 935.00 | 925.00 | 930.00 | 930.00 | -0.53% | 3,165,400 |
| Oct 10, 2025 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 0.54% | 1,015,800 |
| Oct 9, 2025 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | 0.54% | 2,898,900 |
| Oct 8, 2025 | 930.00 | 935.00 | 925.00 | 925.00 | 925.00 | -0.54% | 2,884,600 |
| Oct 7, 2025 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | - | 2,867,800 |
| Oct 6, 2025 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | - | 3,007,200 |
| Oct 3, 2025 | 925.00 | 935.00 | 925.00 | 930.00 | 930.00 | -0.53% | 2,812,100 |
| Oct 2, 2025 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 0.54% | 1,748,800 |
| Oct 1, 2025 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -0.53% | 2,003,400 |
| Sep 30, 2025 | 935.00 | 940.00 | 930.00 | 935.00 | 935.00 | - | 2,336,800 |
| Sep 29, 2025 | 935.00 | 940.00 | 935.00 | 935.00 | 935.00 | - | 2,168,600 |