PT Midi Utama Indonesia Tbk (IDX:MIDI)
Indonesia · Delayed Price · Currency is IDR 390.00
+14.00 (3.72%)
At close: Dec 30, 2025
IDX:MIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 378.00 | 390.00 | 370.00 | 390.00 | - | 3.72% | 17,354,700 |
| Dec 29, 2025 | 372.00 | 380.00 | 372.00 | 376.00 | 376.00 | 1.08% | 3,196,300 |
| Dec 24, 2025 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | -2.11% | 3,442,800 |
| Dec 23, 2025 | 382.00 | 382.00 | 374.00 | 380.00 | 380.00 | -0.52% | 3,563,400 |
| Dec 22, 2025 | 380.00 | 384.00 | 376.00 | 382.00 | 382.00 | 1.06% | 12,996,500 |
| Dec 19, 2025 | 368.00 | 382.00 | 364.00 | 378.00 | 378.00 | 3.28% | 28,348,200 |
| Dec 18, 2025 | 372.00 | 372.00 | 362.00 | 366.00 | 366.00 | -1.08% | 15,647,200 |
| Dec 17, 2025 | 370.00 | 372.00 | 364.00 | 370.00 | 370.00 | - | 11,658,500 |
| Dec 16, 2025 | 372.00 | 376.00 | 360.00 | 370.00 | 370.00 | -1.07% | 21,130,100 |
| Dec 15, 2025 | 376.00 | 380.00 | 370.00 | 374.00 | 374.00 | - | 7,466,300 |
| Dec 12, 2025 | 374.00 | 378.00 | 370.00 | 374.00 | 374.00 | - | 3,878,200 |
| Dec 11, 2025 | 388.00 | 390.00 | 372.00 | 374.00 | 374.00 | -3.61% | 14,573,000 |
| Dec 10, 2025 | 376.00 | 392.00 | 376.00 | 388.00 | 388.00 | 3.74% | 36,320,800 |
| Dec 9, 2025 | 378.00 | 378.00 | 366.00 | 374.00 | 374.00 | -1.06% | 24,887,000 |
| Dec 8, 2025 | 372.00 | 382.00 | 370.00 | 378.00 | 378.00 | 2.16% | 8,861,200 |
| Dec 5, 2025 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -2.63% | 7,609,800 |
| Dec 4, 2025 | 370.00 | 382.00 | 364.00 | 380.00 | 380.00 | 3.26% | 9,056,700 |
| Dec 3, 2025 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | -0.54% | 13,648,800 |
| Dec 2, 2025 | 378.00 | 382.00 | 366.00 | 370.00 | 370.00 | -2.12% | 29,199,100 |
| Dec 1, 2025 | 380.00 | 382.00 | 374.00 | 378.00 | 378.00 | - | 9,806,700 |
| Nov 28, 2025 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | -0.53% | 29,084,300 |
| Nov 27, 2025 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | -0.52% | 11,814,900 |
| Nov 26, 2025 | 390.00 | 392.00 | 378.00 | 382.00 | 382.00 | -2.05% | 20,336,000 |
| Nov 25, 2025 | 390.00 | 392.00 | 388.00 | 390.00 | 390.00 | - | 6,683,600 |
| Nov 24, 2025 | 398.00 | 398.00 | 386.00 | 390.00 | 390.00 | -0.51% | 25,405,900 |
| Nov 21, 2025 | 394.00 | 396.00 | 390.00 | 392.00 | 392.00 | - | 7,719,300 |
| Nov 20, 2025 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | -0.51% | 8,279,300 |
| Nov 19, 2025 | 394.00 | 398.00 | 388.00 | 394.00 | 394.00 | 0.51% | 149,303,500 |
| Nov 18, 2025 | 394.00 | 400.00 | 390.00 | 392.00 | 392.00 | -0.51% | 35,040,400 |
| Nov 17, 2025 | 402.00 | 404.00 | 386.00 | 394.00 | 394.00 | -2.48% | 20,310,100 |
| Nov 14, 2025 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | - | 6,849,900 |
| Nov 13, 2025 | 412.00 | 416.00 | 400.00 | 404.00 | 404.00 | -1.94% | 15,302,300 |
| Nov 12, 2025 | 408.00 | 416.00 | 408.00 | 412.00 | 412.00 | 0.98% | 15,010,800 |
| Nov 11, 2025 | 406.00 | 408.00 | 404.00 | 408.00 | 408.00 | 0.49% | 6,826,200 |
| Nov 10, 2025 | 408.00 | 408.00 | 402.00 | 406.00 | 406.00 | - | 6,218,100 |
| Nov 7, 2025 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | -0.98% | 10,491,000 |
| Nov 6, 2025 | 404.00 | 416.00 | 404.00 | 410.00 | 410.00 | 1.49% | 21,076,300 |
| Nov 5, 2025 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | -1.46% | 8,083,900 |
| Nov 4, 2025 | 404.00 | 412.00 | 400.00 | 410.00 | 410.00 | 1.49% | 11,285,800 |
| Nov 3, 2025 | 412.00 | 414.00 | 402.00 | 404.00 | 404.00 | -2.42% | 14,808,800 |
| Oct 31, 2025 | 414.00 | 416.00 | 402.00 | 414.00 | 414.00 | -0.48% | 24,018,600 |
| Oct 30, 2025 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | -0.48% | 12,040,400 |
| Oct 29, 2025 | 410.00 | 424.00 | 406.00 | 418.00 | 418.00 | 1.95% | 13,647,600 |
| Oct 28, 2025 | 418.00 | 418.00 | 400.00 | 410.00 | 410.00 | -1.44% | 19,194,200 |
| Oct 27, 2025 | 418.00 | 428.00 | 410.00 | 416.00 | 416.00 | - | 4,794,000 |
| Oct 24, 2025 | 422.00 | 428.00 | 414.00 | 416.00 | 416.00 | -0.95% | 13,230,700 |
| Oct 23, 2025 | 422.00 | 430.00 | 420.00 | 420.00 | 420.00 | -0.94% | 4,768,800 |
| Oct 22, 2025 | 430.00 | 436.00 | 418.00 | 424.00 | 424.00 | -1.40% | 10,783,600 |
| Oct 21, 2025 | 444.00 | 444.00 | 424.00 | 430.00 | 430.00 | -3.15% | 10,041,800 |
| Oct 20, 2025 | 426.00 | 450.00 | 426.00 | 444.00 | 444.00 | 4.72% | 17,388,800 |