PT Midi Utama Indonesia Tbk (IDX:MIDI)
Indonesia · Delayed Price · Currency is IDR 302.00
+10.00 (3.42%)
At close: Mar 27, 2026
IDX:MIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 298.00 | 302.00 | 288.00 | 302.00 | 302.00 | 3.42% | 20,437,900 |
| Mar 26, 2026 | 302.00 | 304.00 | 288.00 | 292.00 | 292.00 | -2.67% | 16,956,800 |
| Mar 25, 2026 | 276.00 | 312.00 | 276.00 | 300.00 | 300.00 | 8.70% | 42,840,000 |
| Mar 17, 2026 | 264.00 | 278.00 | 262.00 | 276.00 | 276.00 | 5.34% | 10,095,000 |
| Mar 16, 2026 | 260.00 | 262.00 | 252.00 | 262.00 | 262.00 | 0.77% | 5,508,500 |
| Mar 13, 2026 | 270.00 | 270.00 | 258.00 | 260.00 | 260.00 | -3.70% | 12,126,600 |
| Mar 12, 2026 | 262.00 | 274.00 | 262.00 | 270.00 | 270.00 | 0.75% | 7,260,700 |
| Mar 11, 2026 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | - | 10,587,000 |
| Mar 10, 2026 | 262.00 | 272.00 | 262.00 | 268.00 | 268.00 | 2.29% | 19,420,600 |
| Mar 9, 2026 | 266.00 | 266.00 | 244.00 | 262.00 | 262.00 | -0.76% | 21,866,800 |
| Mar 6, 2026 | 270.00 | 270.00 | 258.00 | 264.00 | 264.00 | -2.94% | 30,020,700 |
| Mar 5, 2026 | 270.00 | 278.00 | 268.00 | 272.00 | 272.00 | 3.03% | 34,813,300 |
| Mar 4, 2026 | 290.00 | 290.00 | 264.00 | 264.00 | 264.00 | -8.97% | 44,070,600 |
| Mar 3, 2026 | 294.00 | 298.00 | 286.00 | 290.00 | 290.00 | -1.36% | 20,574,600 |
| Mar 2, 2026 | 304.00 | 304.00 | 290.00 | 294.00 | 294.00 | -4.55% | 32,262,300 |
| Feb 27, 2026 | 302.00 | 312.00 | 300.00 | 308.00 | 308.00 | 1.99% | 22,405,700 |
| Feb 26, 2026 | 312.00 | 314.00 | 298.00 | 302.00 | 302.00 | -3.21% | 27,783,100 |
| Feb 25, 2026 | 306.00 | 314.00 | 300.00 | 312.00 | 312.00 | 2.63% | 18,316,700 |
| Feb 24, 2026 | 324.00 | 326.00 | 304.00 | 304.00 | 304.00 | -5.59% | 30,553,400 |
| Feb 23, 2026 | 324.00 | 326.00 | 314.00 | 322.00 | 322.00 | -0.62% | 44,016,800 |
| Feb 20, 2026 | 332.00 | 334.00 | 320.00 | 324.00 | 324.00 | -2.41% | 25,971,800 |
| Feb 19, 2026 | 340.00 | 340.00 | 328.00 | 332.00 | 332.00 | -1.19% | 18,523,900 |
| Feb 18, 2026 | 326.00 | 344.00 | 326.00 | 336.00 | 336.00 | 5.00% | 21,953,900 |
| Feb 13, 2026 | 334.00 | 336.00 | 320.00 | 320.00 | 320.00 | -3.61% | 15,811,700 |
| Feb 12, 2026 | 334.00 | 344.00 | 332.00 | 332.00 | 332.00 | - | 16,389,800 |
| Feb 11, 2026 | 336.00 | 336.00 | 328.00 | 332.00 | 332.00 | - | 11,826,700 |
| Feb 10, 2026 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.19% | 6,670,000 |
| Feb 9, 2026 | 324.00 | 338.00 | 316.00 | 336.00 | 336.00 | 4.35% | 21,456,900 |
| Feb 6, 2026 | 324.00 | 326.00 | 316.00 | 322.00 | 322.00 | -1.23% | 10,717,400 |
| Feb 5, 2026 | 322.00 | 334.00 | 318.00 | 326.00 | 326.00 | 1.24% | 21,104,000 |
| Feb 4, 2026 | 318.00 | 326.00 | 314.00 | 322.00 | 322.00 | 2.55% | 22,939,100 |
| Feb 3, 2026 | 304.00 | 318.00 | 300.00 | 314.00 | 314.00 | 3.29% | 32,226,400 |
| Feb 2, 2026 | 308.00 | 314.00 | 300.00 | 304.00 | 304.00 | -1.30% | 32,049,000 |
| Jan 30, 2026 | 308.00 | 324.00 | 302.00 | 308.00 | 308.00 | 2.67% | 57,627,500 |
| Jan 29, 2026 | 312.00 | 314.00 | 278.00 | 300.00 | 300.00 | -2.60% | 51,481,100 |
| Jan 28, 2026 | 330.00 | 330.00 | 304.00 | 308.00 | 308.00 | -7.78% | 55,022,200 |
| Jan 27, 2026 | 342.00 | 342.00 | 330.00 | 334.00 | 334.00 | -2.34% | 31,556,900 |
| Jan 26, 2026 | 352.00 | 352.00 | 338.00 | 342.00 | 342.00 | -2.29% | 24,471,900 |
| Jan 23, 2026 | 352.00 | 354.00 | 346.00 | 350.00 | 350.00 | -0.57% | 13,425,300 |
| Jan 22, 2026 | 354.00 | 356.00 | 350.00 | 352.00 | 352.00 | -0.56% | 13,066,300 |
| Jan 21, 2026 | 354.00 | 358.00 | 352.00 | 354.00 | 354.00 | - | 6,822,700 |
| Jan 20, 2026 | 362.00 | 364.00 | 350.00 | 354.00 | 354.00 | -1.67% | 38,865,100 |
| Jan 19, 2026 | 362.00 | 364.00 | 360.00 | 360.00 | 360.00 | -0.55% | 5,906,400 |
| Jan 15, 2026 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | - | 13,650,600 |
| Jan 14, 2026 | 368.00 | 374.00 | 358.00 | 362.00 | 362.00 | -0.55% | 30,209,600 |
| Jan 13, 2026 | 366.00 | 368.00 | 360.00 | 364.00 | 364.00 | -0.55% | 8,389,700 |
| Jan 12, 2026 | 372.00 | 376.00 | 362.00 | 366.00 | 366.00 | -0.54% | 18,774,900 |
| Jan 9, 2026 | 362.00 | 372.00 | 344.00 | 368.00 | 368.00 | 2.22% | 81,435,700 |
| Jan 8, 2026 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | -0.55% | 7,257,000 |
| Jan 7, 2026 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.09% | 15,738,800 |