PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia
· Delayed Price · Currency is IDR 935.00
+5.00 (0.53%)
Sep 29, 2025, 2:50 PM WIB
IDX:MPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 935.00 | 940.00 | 935.00 | 935.00 | 935.00 | - | 1,957,300 |
| Sep 25, 2025 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | - | 1,874,600 |
| Sep 24, 2025 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | -0.53% | 3,078,200 |
| Sep 23, 2025 | 940.00 | 945.00 | 935.00 | 940.00 | 940.00 | - | 2,866,000 |
| Sep 22, 2025 | 940.00 | 945.00 | 935.00 | 940.00 | 940.00 | - | 2,079,900 |
| Sep 19, 2025 | 940.00 | 945.00 | 935.00 | 940.00 | 940.00 | - | 1,550,100 |
| Sep 18, 2025 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | - | 2,347,200 |
| Sep 17, 2025 | 940.00 | 945.00 | 940.00 | 940.00 | 940.00 | - | 3,109,400 |
| Sep 16, 2025 | 945.00 | 950.00 | 940.00 | 940.00 | 940.00 | -0.53% | 2,306,700 |
| Sep 15, 2025 | 935.00 | 950.00 | 935.00 | 945.00 | 945.00 | 1.07% | 2,341,100 |
| Sep 12, 2025 | 950.00 | 955.00 | 925.00 | 935.00 | 935.00 | -1.58% | 18,167,700 |
| Sep 11, 2025 | 950.00 | 960.00 | 945.00 | 950.00 | 950.00 | - | 5,466,800 |
| Sep 10, 2025 | 945.00 | 955.00 | 940.00 | 950.00 | 950.00 | 0.53% | 2,148,500 |
| Sep 9, 2025 | 950.00 | 955.00 | 935.00 | 945.00 | 945.00 | -0.53% | 6,527,300 |
| Sep 8, 2025 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -1.04% | 4,290,400 |
| Sep 4, 2025 | 960.00 | 960.00 | 955.00 | 960.00 | 960.00 | - | 1,789,700 |
| Sep 3, 2025 | 960.00 | 960.00 | 955.00 | 960.00 | 960.00 | - | 1,057,700 |
| Sep 2, 2025 | 955.00 | 965.00 | 950.00 | 960.00 | 960.00 | 0.52% | 885,400 |
| Sep 1, 2025 | 945.00 | 955.00 | 940.00 | 955.00 | 955.00 | - | 5,770,500 |
| Aug 29, 2025 | 960.00 | 960.00 | 950.00 | 955.00 | 955.00 | -0.52% | 4,579,900 |
| Aug 28, 2025 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 2,131,500 |
| Aug 27, 2025 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 1,968,800 |
| Aug 26, 2025 | 960.00 | 970.00 | 955.00 | 960.00 | 960.00 | - | 3,219,500 |
| Aug 25, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 3,157,700 |
| Aug 22, 2025 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 4,327,800 |
| Aug 21, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.52% | 2,255,800 |
| Aug 20, 2025 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | 0.52% | 2,166,800 |
| Aug 19, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 2,745,000 |
| Aug 15, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | -1.03% | 1,879,600 |
| Aug 14, 2025 | 965.00 | 970.00 | 960.00 | 970.00 | 970.00 | 0.52% | 2,175,400 |
| Aug 13, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | - | 3,189,000 |
| Aug 12, 2025 | 960.00 | 970.00 | 955.00 | 965.00 | 965.00 | - | 3,110,800 |
| Aug 11, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | 0.52% | 1,930,900 |
| Aug 8, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.52% | 1,597,500 |
| Aug 7, 2025 | 970.00 | 975.00 | 960.00 | 965.00 | 965.00 | - | 4,773,700 |
| Aug 6, 2025 | 965.00 | 965.00 | 955.00 | 965.00 | 965.00 | 0.52% | 1,976,200 |
| Aug 5, 2025 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | -0.52% | 3,108,500 |
| Aug 4, 2025 | 955.00 | 970.00 | 955.00 | 965.00 | 965.00 | 1.05% | 5,773,200 |
| Aug 1, 2025 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | - | 2,592,700 |
| Jul 31, 2025 | 955.00 | 965.00 | 945.00 | 955.00 | 955.00 | -0.52% | 6,484,100 |
| Jul 30, 2025 | 970.00 | 975.00 | 955.00 | 960.00 | 960.00 | -1.03% | 7,832,200 |
| Jul 29, 2025 | 975.00 | 980.00 | 970.00 | 970.00 | 970.00 | -0.51% | 1,617,500 |
| Jul 28, 2025 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 2,105,400 |
| Jul 25, 2025 | 980.00 | 980.00 | 970.00 | 975.00 | 975.00 | -0.51% | 2,648,500 |
| Jul 24, 2025 | 980.00 | 980.00 | 975.00 | 980.00 | 980.00 | 0.51% | 2,337,400 |
| Jul 23, 2025 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 4,203,000 |
| Jul 22, 2025 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 6,736,200 |
| Jul 21, 2025 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 4,893,700 |
| Jul 18, 2025 | 980.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 3,152,800 |
| Jul 17, 2025 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 1,570,600 |