PT Midi Utama Indonesia Tbk (IDX:MIDI)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
464.00
+6.00 (1.31%)
Aug 29, 2025, 9:47 AM WIB

IDX:MIDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025462.00466.00458.00460.00460.00-5,764,200
Aug 27, 2025464.00468.00458.00460.00460.00-0.43%4,537,900
Aug 26, 2025466.00470.00456.00462.00462.00-0.86%13,491,600
Aug 25, 2025470.00486.00464.00466.00466.00-0.85%30,257,600
Aug 22, 2025478.00484.00468.00470.00470.00-1.67%20,399,500
Aug 21, 2025472.00482.00466.00478.00478.002.14%24,581,500
Aug 20, 2025464.00472.00458.00468.00468.002.18%7,213,100
Aug 19, 2025466.00474.00458.00458.00458.00-1.29%5,481,500
Aug 15, 2025464.00470.00456.00464.00464.000.87%13,978,700
Aug 14, 2025456.00464.00452.00460.00460.000.88%13,345,100
Aug 13, 2025470.00474.00454.00456.00456.00-2.56%15,843,200
Aug 12, 2025472.00478.00466.00468.00468.00-2.09%11,597,000
Aug 11, 2025468.00486.00462.00478.00478.002.58%40,543,000
Aug 8, 2025446.00468.00446.00466.00466.004.48%24,741,700
Aug 7, 2025444.00460.00442.00446.00446.000.45%27,872,500
Aug 6, 2025440.00448.00438.00444.00444.000.91%9,040,100
Aug 5, 2025430.00446.00430.00440.00440.002.33%15,928,900
Aug 4, 2025432.00434.00426.00430.00430.00-1.83%11,407,400
Aug 1, 2025440.00444.00432.00438.00438.00-0.45%12,154,900
Jul 31, 2025428.00440.00414.00440.00440.002.80%18,510,800
Jul 30, 2025430.00432.00420.00428.00428.00-0.47%14,592,500
Jul 29, 2025416.00434.00410.00430.00430.004.37%16,969,900
Jul 28, 2025414.00418.00410.00412.00412.00-0.48%1,880,100
Jul 25, 2025412.00416.00410.00414.00414.000.49%4,495,000
Jul 24, 2025416.00416.00410.00412.00412.00-0.96%4,036,600
Jul 23, 2025422.00422.00412.00416.00416.00-0.48%1,602,500
Jul 22, 2025412.00424.00408.00418.00418.001.46%19,625,800
Jul 21, 2025412.00416.00406.00412.00412.00-10,750,500
Jul 18, 2025414.00416.00410.00412.00412.000.49%11,536,700
Jul 17, 2025404.00418.00402.00410.00410.001.49%61,921,200
Jul 16, 2025406.00408.00400.00404.00404.00-13,312,500
Jul 15, 2025406.00412.00404.00404.00404.00-0.49%6,255,000
Jul 14, 2025408.00410.00402.00406.00406.00-0.49%13,506,000
Jul 11, 2025410.00414.00406.00408.00408.00-5,100,800
Jul 10, 2025408.00412.00404.00408.00408.000.49%16,914,200
Jul 9, 2025412.00418.00404.00406.00406.00-0.98%9,028,000
Jul 8, 2025418.00418.00410.00410.00410.00-1.91%2,818,100
Jul 7, 2025408.00418.00408.00418.00418.002.45%1,489,400
Jul 4, 2025408.00416.00406.00408.00408.00-3,968,700
Jul 3, 2025426.00426.00406.00408.00408.00-2.86%6,377,100
Jul 2, 2025420.00422.00418.00420.00420.00-5,100,700
Jul 1, 2025420.00426.00412.00420.00420.00-10,583,500
Jun 30, 2025420.00432.00414.00420.00420.00-26,932,700
Jun 26, 2025412.00422.00412.00420.00420.001.94%6,381,900
Jun 25, 2025408.00412.00404.00412.00412.000.98%7,275,200
Jun 24, 2025410.00416.00408.00408.00408.00-0.49%24,437,000
Jun 23, 2025410.00414.00400.00410.00410.00-10,544,100
Jun 20, 2025410.00414.00408.00410.00410.00-5,865,000
Jun 19, 2025414.00416.00406.00410.00410.00-0.97%2,993,400
Jun 18, 2025414.00416.00412.00414.00414.00-3,190,400