PT Murni Sadar Tbk (IDX:MTMH)
Indonesia
· Delayed Price · Currency is IDR 1,195.00
+40.00 (3.46%)
Sep 29, 2025, 3:49 PM WIB
PT Murni Sadar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,175.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,155.00 | -1.70% | 26,400 |
| Sep 25, 2025 | 1,170.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,175.00 | 0.43% | 70,700 |
| Sep 24, 2025 | 1,200.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 24,700 |
| Sep 23, 2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,185.00 | 1,185.00 | -0.42% | 112,500 |
| Sep 22, 2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,190.00 | 0.85% | 51,300 |
| Sep 19, 2025 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,180.00 | 0.85% | 15,800 |
| Sep 18, 2025 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 609,700 |
| Sep 17, 2025 | 1,185.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.42% | 35,800 |
| Sep 16, 2025 | 1,175.00 | 1,190.00 | 1,155.00 | 1,180.00 | 1,180.00 | -0.42% | 126,800 |
| Sep 15, 2025 | 1,215.00 | 1,215.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.42% | 52,000 |
| Sep 12, 2025 | 1,180.00 | 1,245.00 | 1,175.00 | 1,190.00 | 1,190.00 | 2.59% | 279,300 |
| Sep 11, 2025 | 1,310.00 | 1,350.00 | 1,145.00 | 1,160.00 | 1,160.00 | -11.45% | 869,400 |
| Sep 10, 2025 | 1,390.00 | 1,390.00 | 1,285.00 | 1,310.00 | 1,310.00 | -2.96% | 355,500 |
| Sep 9, 2025 | 1,210.00 | 1,400.00 | 1,095.00 | 1,350.00 | 1,350.00 | 5.06% | 309,900 |
| Sep 8, 2025 | 1,290.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.39% | 128,200 |
| Sep 4, 2025 | 1,405.00 | 1,460.00 | 1,280.00 | 1,290.00 | 1,290.00 | -8.19% | 2,232,800 |
| Sep 3, 2025 | 1,285.00 | 1,465.00 | 1,250.00 | 1,405.00 | 1,405.00 | 9.34% | 3,088,000 |
| Sep 2, 2025 | 1,155.00 | 1,410.00 | 1,155.00 | 1,285.00 | 1,285.00 | 13.22% | 2,659,000 |
| Sep 1, 2025 | 1,065.00 | 1,160.00 | 1,065.00 | 1,135.00 | 1,135.00 | 6.57% | 740,400 |
| Aug 29, 2025 | 1,095.00 | 1,125.00 | 940.00 | 1,065.00 | 1,065.00 | -2.74% | 4,266,300 |
| Aug 28, 2025 | 960.00 | 1,200.00 | 955.00 | 1,095.00 | 1,095.00 | 14.06% | 784,100 |
| Aug 27, 2025 | 955.00 | 975.00 | 955.00 | 960.00 | 960.00 | 0.52% | 41,500 |
| Aug 26, 2025 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | 0.53% | 1,490,100 |
| Aug 25, 2025 | 960.00 | 970.00 | 950.00 | 950.00 | 950.00 | -0.52% | 1,518,600 |
| Aug 22, 2025 | 960.00 | 985.00 | 930.00 | 955.00 | 955.00 | 0.53% | 1,504,000 |
| Aug 21, 2025 | 910.00 | 990.00 | 905.00 | 950.00 | 950.00 | 4.40% | 1,210,800 |
| Aug 20, 2025 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | - | 280,200 |
| Aug 19, 2025 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | 0.55% | 73,300 |
| Aug 15, 2025 | 905.00 | 915.00 | 905.00 | 905.00 | 905.00 | - | 23,800 |
| Aug 14, 2025 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | - | 61,500 |
| Aug 13, 2025 | 895.00 | 905.00 | 880.00 | 905.00 | 905.00 | 1.12% | 417,800 |
| Aug 12, 2025 | 895.00 | 900.00 | 880.00 | 895.00 | 895.00 | 0.56% | 945,800 |
| Aug 11, 2025 | 880.00 | 900.00 | 875.00 | 890.00 | 890.00 | 1.71% | 20,700 |
| Aug 8, 2025 | 890.00 | 900.00 | 870.00 | 875.00 | 875.00 | -1.69% | 47,000 |
| Aug 7, 2025 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.56% | 15,900 |
| Aug 6, 2025 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 1.14% | 42,900 |
| Aug 5, 2025 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | -0.57% | 9,700 |
| Aug 4, 2025 | 880.00 | 885.00 | 880.00 | 880.00 | 880.00 | - | 67,300 |
| Aug 1, 2025 | 885.00 | 900.00 | 880.00 | 880.00 | 880.00 | -0.56% | 28,600 |
| Jul 31, 2025 | 890.00 | 910.00 | 880.00 | 885.00 | 885.00 | - | 158,200 |
| Jul 30, 2025 | 920.00 | 920.00 | 870.00 | 885.00 | 885.00 | -1.67% | 500,100 |
| Jul 29, 2025 | 920.00 | 920.00 | 895.00 | 900.00 | 900.00 | -1.64% | 68,600 |
| Jul 28, 2025 | 925.00 | 935.00 | 890.00 | 915.00 | 915.00 | -0.54% | 185,700 |
| Jul 25, 2025 | 920.00 | 930.00 | 880.00 | 920.00 | 920.00 | 0.55% | 81,400 |
| Jul 24, 2025 | 915.00 | 925.00 | 875.00 | 915.00 | 915.00 | 2.81% | 385,200 |
| Jul 23, 2025 | 865.00 | 920.00 | 865.00 | 890.00 | 890.00 | 5.33% | 387,100 |
| Jul 22, 2025 | 850.00 | 855.00 | 845.00 | 845.00 | 845.00 | -1.74% | 132,500 |
| Jul 21, 2025 | 840.00 | 865.00 | 840.00 | 860.00 | 860.00 | 1.18% | 10,400 |
| Jul 18, 2025 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 0.59% | 10,100 |
| Jul 17, 2025 | 845.00 | 845.00 | 840.00 | 845.00 | 845.00 | -0.59% | 26,400 |