PT Murni Sadar Tbk (IDX:MTMH)
Indonesia
· Delayed Price · Currency is IDR 1,170.00
+25.00 (2.18%)
At close: Dec 5, 2025
PT Murni Sadar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,150.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,170.00 | 2.18% | 635,300 |
| Dec 4, 2025 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.72% | 200 |
| Dec 3, 2025 | 1,160.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,165.00 | - | 18,100 |
| Dec 2, 2025 | 1,160.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,165.00 | 0.43% | 4,100 |
| Dec 1, 2025 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | - | 5,600 |
| Nov 28, 2025 | 1,140.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,160.00 | -1.28% | 1,400 |
| Nov 27, 2025 | 1,140.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 2.62% | 2,300 |
| Nov 26, 2025 | 1,175.00 | 1,175.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.44% | 6,900 |
| Nov 25, 2025 | 1,150.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 7,900 |
| Nov 24, 2025 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 4,700 |
| Nov 21, 2025 | 1,160.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | - | 3,800 |
| Nov 20, 2025 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1.31% | 353,700 |
| Nov 19, 2025 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | -0.43% | 17,600 |
| Nov 18, 2025 | 1,185.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 14,500 |
| Nov 17, 2025 | 1,140.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 6,700 |
| Nov 14, 2025 | 1,195.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,150.00 | -2.95% | 27,100 |
| Nov 13, 2025 | 1,195.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.84% | 15,100 |
| Nov 12, 2025 | 1,180.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | 3.91% | 82,600 |
| Nov 11, 2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.44% | 8,400 |
| Nov 10, 2025 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | 1,600 |
| Nov 7, 2025 | 1,160.00 | 1,195.00 | 1,135.00 | 1,145.00 | 1,145.00 | -4.18% | 54,300 |
| Nov 6, 2025 | 1,200.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,195.00 | -0.42% | 12,800 |
| Nov 5, 2025 | 1,145.00 | 1,200.00 | 1,145.00 | 1,200.00 | 1,200.00 | 5.26% | 3,700 |
| Nov 4, 2025 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 21,000 |
| Nov 3, 2025 | 1,145.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 0.44% | 2,200 |
| Oct 31, 2025 | 1,145.00 | 1,185.00 | 1,130.00 | 1,145.00 | 1,145.00 | - | 21,100 |
| Oct 30, 2025 | 1,235.00 | 1,240.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.87% | 66,400 |
| Oct 29, 2025 | 1,135.00 | 1,195.00 | 1,110.00 | 1,155.00 | 1,155.00 | 5.00% | 54,300 |
| Oct 28, 2025 | 1,110.00 | 1,140.00 | 1,090.00 | 1,100.00 | 1,100.00 | -3.93% | 123,000 |
| Oct 27, 2025 | 1,220.00 | 1,220.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.97% | 97,400 |
| Oct 24, 2025 | 1,215.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.88% | 72,900 |
| Oct 23, 2025 | 1,195.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,215.00 | 1.67% | 96,000 |
| Oct 22, 2025 | 1,200.00 | 1,300.00 | 1,185.00 | 1,195.00 | 1,195.00 | -3.63% | 138,200 |
| Oct 21, 2025 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.80% | 7,200 |
| Oct 20, 2025 | 1,450.00 | 1,455.00 | 1,200.00 | 1,250.00 | 1,250.00 | -1.96% | 94,100 |
| Oct 17, 2025 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.78% | 24,600 |
| Oct 16, 2025 | 1,280.00 | 1,325.00 | 1,280.00 | 1,285.00 | 1,285.00 | 0.39% | 6,700 |
| Oct 15, 2025 | 1,345.00 | 1,355.00 | 1,280.00 | 1,280.00 | 1,280.00 | -6.91% | 100,000 |
| Oct 14, 2025 | 1,360.00 | 1,475.00 | 1,300.00 | 1,375.00 | 1,375.00 | 0.73% | 118,400 |
| Oct 13, 2025 | 1,310.00 | 1,635.00 | 1,310.00 | 1,365.00 | 1,365.00 | 4.20% | 1,105,400 |
| Oct 10, 2025 | 1,205.00 | 1,335.00 | 1,180.00 | 1,310.00 | 1,310.00 | 11.02% | 54,000 |
| Oct 9, 2025 | 1,260.00 | 1,340.00 | 1,180.00 | 1,180.00 | 1,180.00 | -5.98% | 696,500 |
| Oct 8, 2025 | 1,270.00 | 1,270.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.21% | 8,400 |
| Oct 7, 2025 | 1,205.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,240.00 | -0.80% | 2,200 |
| Oct 6, 2025 | 1,300.00 | 1,300.00 | 1,170.00 | 1,250.00 | 1,250.00 | -3.85% | 30,900 |
| Oct 3, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.52% | 19,800 |
| Oct 2, 2025 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.15% | 25,200 |
| Oct 1, 2025 | 1,290.00 | 1,305.00 | 1,215.00 | 1,305.00 | 1,305.00 | 1.16% | 31,800 |
| Sep 30, 2025 | 1,165.00 | 1,415.00 | 1,160.00 | 1,290.00 | 1,290.00 | 7.95% | 505,100 |
| Sep 29, 2025 | 1,155.00 | 1,195.00 | 1,155.00 | 1,195.00 | 1,195.00 | 3.46% | 54,600 |