PT Midi Utama Indonesia Tbk (IDX:MIDI)
Indonesia · Delayed Price · Currency is IDR 274.00
-2.00 (-0.72%)
Jul 3, 2026, 11:29 AM WIB
IDX:MIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 280.00 | 284.00 | 272.00 | 276.00 | 276.00 | -1.43% | 4,452,000 |
| Jul 1, 2026 | 260.00 | 280.00 | 258.00 | 280.00 | 280.00 | 8.53% | 13,691,800 |
| Jun 30, 2026 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | -3.73% | 7,392,600 |
| Jun 29, 2026 | 290.00 | 290.00 | 266.00 | 268.00 | 268.00 | -4.96% | 10,317,100 |
| Jun 26, 2026 | 286.00 | 292.00 | 280.00 | 282.00 | 282.00 | - | 3,162,400 |
| Jun 25, 2026 | 276.00 | 288.00 | 274.00 | 282.00 | 282.00 | 2.17% | 4,715,400 |
| Jun 24, 2026 | 288.00 | 288.00 | 276.00 | 276.00 | 276.00 | -3.50% | 4,966,600 |
| Jun 23, 2026 | 282.00 | 288.00 | 278.00 | 286.00 | 286.00 | 0.70% | 3,563,800 |
| Jun 22, 2026 | 286.00 | 286.00 | 278.00 | 284.00 | 284.00 | - | 3,756,200 |
| Jun 19, 2026 | 286.00 | 290.00 | 282.00 | 284.00 | 284.00 | -0.70% | 3,202,300 |
| Jun 18, 2026 | 292.00 | 292.00 | 284.00 | 286.00 | 286.00 | -1.38% | 3,291,300 |
| Jun 17, 2026 | 288.00 | 296.00 | 286.00 | 290.00 | 290.00 | 1.40% | 6,325,900 |
| Jun 15, 2026 | 296.00 | 300.00 | 286.00 | 286.00 | 286.00 | -0.75% | 21,310,500 |
| Jun 12, 2026 | 300.00 | 302.00 | 290.00 | 300.00 | 288.15 | 1.35% | 10,713,300 |
| Jun 11, 2026 | 306.00 | 310.00 | 294.00 | 296.00 | 284.31 | -2.63% | 5,904,000 |
| Jun 10, 2026 | 296.00 | 310.00 | 292.00 | 304.00 | 291.99 | 2.70% | 11,424,200 |
| Jun 9, 2026 | 280.00 | 296.00 | 278.00 | 296.00 | 284.31 | 6.47% | 19,124,400 |
| Jun 8, 2026 | 282.00 | 286.00 | 270.00 | 278.00 | 267.02 | -1.42% | 27,007,100 |
| Jun 5, 2026 | 300.00 | 304.00 | 280.00 | 282.00 | 270.86 | -1.40% | 24,973,800 |
| Jun 4, 2026 | 290.00 | 296.00 | 280.00 | 286.00 | 274.70 | -0.69% | 16,099,600 |
| Jun 3, 2026 | 304.00 | 306.00 | 286.00 | 288.00 | 276.62 | -5.26% | 34,711,200 |
| Jun 2, 2026 | 280.00 | 312.00 | 280.00 | 304.00 | 291.99 | 10.95% | 71,945,600 |
| May 29, 2026 | 286.00 | 288.00 | 274.00 | 274.00 | 263.18 | -4.20% | 183,422,800 |
| May 26, 2026 | 288.00 | 294.00 | 280.00 | 286.00 | 274.70 | -2.72% | 35,026,300 |
| May 25, 2026 | 308.00 | 310.00 | 292.00 | 294.00 | 282.39 | -4.55% | 48,119,000 |
| May 22, 2026 | 304.00 | 312.00 | 296.00 | 308.00 | 295.83 | - | 19,078,800 |
| May 21, 2026 | 320.00 | 322.00 | 304.00 | 308.00 | 295.83 | -3.14% | 28,521,700 |
| May 20, 2026 | 316.00 | 324.00 | 314.00 | 318.00 | 305.44 | 0.63% | 18,196,400 |
| May 19, 2026 | 322.00 | 326.00 | 312.00 | 316.00 | 303.52 | -1.86% | 17,479,100 |
| May 18, 2026 | 318.00 | 322.00 | 310.00 | 322.00 | 309.28 | 0.62% | 12,122,600 |
| May 13, 2026 | 318.00 | 322.00 | 308.00 | 320.00 | 307.36 | -4.76% | 32,474,900 |
| May 12, 2026 | 344.00 | 346.00 | 324.00 | 336.00 | 322.73 | -2.33% | 29,315,900 |
| May 11, 2026 | 348.00 | 348.00 | 344.00 | 344.00 | 330.41 | -1.15% | 8,057,200 |
| May 8, 2026 | 352.00 | 356.00 | 348.00 | 348.00 | 334.25 | -0.57% | 30,425,700 |
| May 7, 2026 | 352.00 | 356.00 | 348.00 | 350.00 | 336.18 | -0.57% | 19,559,400 |
| May 6, 2026 | 350.00 | 356.00 | 348.00 | 352.00 | 338.10 | 0.57% | 12,562,800 |
| May 5, 2026 | 354.00 | 356.00 | 344.00 | 350.00 | 336.18 | -1.13% | 28,084,400 |
| May 4, 2026 | 346.00 | 356.00 | 342.00 | 354.00 | 340.02 | 2.91% | 20,593,500 |
| Apr 30, 2026 | 346.00 | 348.00 | 340.00 | 344.00 | 330.41 | - | 26,453,900 |
| Apr 29, 2026 | 336.00 | 348.00 | 336.00 | 344.00 | 330.41 | 5.52% | 62,141,200 |
| Apr 28, 2026 | 332.00 | 336.00 | 326.00 | 326.00 | 313.12 | -1.81% | 28,338,500 |
| Apr 27, 2026 | 336.00 | 338.00 | 330.00 | 332.00 | 318.89 | -1.19% | 9,895,800 |
| Apr 24, 2026 | 342.00 | 344.00 | 328.00 | 336.00 | 322.73 | -1.18% | 29,769,100 |
| Apr 23, 2026 | 338.00 | 342.00 | 330.00 | 340.00 | 326.57 | 1.19% | 37,509,700 |
| Apr 22, 2026 | 326.00 | 338.00 | 320.00 | 336.00 | 322.73 | 5.00% | 25,626,700 |
| Apr 21, 2026 | 320.00 | 322.00 | 314.00 | 320.00 | 307.36 | - | 4,582,000 |
| Apr 20, 2026 | 318.00 | 324.00 | 316.00 | 320.00 | 307.36 | 0.63% | 7,715,500 |
| Apr 17, 2026 | 320.00 | 324.00 | 318.00 | 318.00 | 305.44 | -0.62% | 3,506,600 |
| Apr 16, 2026 | 320.00 | 322.00 | 318.00 | 320.00 | 307.36 | - | 7,441,800 |
| Apr 15, 2026 | 320.00 | 322.00 | 316.00 | 320.00 | 307.36 | - | 5,818,100 |