PT Midi Utama Indonesia Tbk (IDX:MIDI)
Indonesia · Delayed Price · Currency is IDR 286.00
-2.00 (-0.69%)
Jun 4, 2026, 4:02 PM WIB
IDX:MIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 290.00 | 296.00 | 288.00 | 290.00 | - | 0.69% | 34,767,900 |
| Jun 3, 2026 | 304.00 | 306.00 | 286.00 | 288.00 | 288.00 | -5.26% | 34,711,200 |
| Jun 2, 2026 | 280.00 | 312.00 | 280.00 | 304.00 | 304.00 | 10.95% | 71,945,600 |
| May 29, 2026 | 286.00 | 288.00 | 274.00 | 274.00 | 274.00 | -4.20% | 183,422,800 |
| May 26, 2026 | 288.00 | 294.00 | 280.00 | 286.00 | 286.00 | -2.72% | 35,026,300 |
| May 25, 2026 | 308.00 | 310.00 | 292.00 | 294.00 | 294.00 | -4.55% | 48,119,000 |
| May 22, 2026 | 304.00 | 312.00 | 296.00 | 308.00 | 308.00 | - | 19,078,800 |
| May 21, 2026 | 320.00 | 322.00 | 304.00 | 308.00 | 308.00 | -3.14% | 28,521,700 |
| May 20, 2026 | 316.00 | 324.00 | 314.00 | 318.00 | 318.00 | 0.63% | 18,196,400 |
| May 19, 2026 | 322.00 | 326.00 | 312.00 | 316.00 | 316.00 | -1.86% | 17,479,100 |
| May 18, 2026 | 318.00 | 322.00 | 310.00 | 322.00 | 322.00 | 0.63% | 12,122,600 |
| May 13, 2026 | 318.00 | 322.00 | 308.00 | 320.00 | 320.00 | -4.76% | 32,474,900 |
| May 12, 2026 | 344.00 | 346.00 | 324.00 | 336.00 | 336.00 | -2.33% | 29,315,900 |
| May 11, 2026 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | -1.15% | 8,057,200 |
| May 8, 2026 | 352.00 | 356.00 | 348.00 | 348.00 | 348.00 | -0.57% | 30,425,700 |
| May 7, 2026 | 352.00 | 356.00 | 348.00 | 350.00 | 350.00 | -0.57% | 19,559,400 |
| May 6, 2026 | 350.00 | 356.00 | 348.00 | 352.00 | 352.00 | 0.57% | 12,562,800 |
| May 5, 2026 | 354.00 | 356.00 | 344.00 | 350.00 | 350.00 | -1.13% | 28,084,400 |
| May 4, 2026 | 346.00 | 356.00 | 342.00 | 354.00 | 354.00 | 2.91% | 20,593,500 |
| Apr 30, 2026 | 346.00 | 348.00 | 340.00 | 344.00 | 344.00 | - | 26,453,900 |
| Apr 29, 2026 | 336.00 | 348.00 | 336.00 | 344.00 | 344.00 | 5.52% | 62,141,200 |
| Apr 28, 2026 | 332.00 | 336.00 | 326.00 | 326.00 | 326.00 | -1.81% | 28,338,500 |
| Apr 27, 2026 | 336.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.19% | 9,895,800 |
| Apr 24, 2026 | 342.00 | 344.00 | 328.00 | 336.00 | 336.00 | -1.18% | 29,769,100 |
| Apr 23, 2026 | 338.00 | 342.00 | 330.00 | 340.00 | 340.00 | 1.19% | 37,509,700 |
| Apr 22, 2026 | 326.00 | 338.00 | 320.00 | 336.00 | 336.00 | 5.00% | 25,626,700 |
| Apr 21, 2026 | 320.00 | 322.00 | 314.00 | 320.00 | 320.00 | - | 4,582,000 |
| Apr 20, 2026 | 318.00 | 324.00 | 316.00 | 320.00 | 320.00 | 0.63% | 7,715,500 |
| Apr 17, 2026 | 320.00 | 324.00 | 318.00 | 318.00 | 318.00 | -0.63% | 3,506,600 |
| Apr 16, 2026 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | - | 7,441,800 |
| Apr 15, 2026 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | - | 5,818,100 |
| Apr 14, 2026 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.91% | 3,282,000 |
| Apr 13, 2026 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | -1.88% | 9,827,400 |
| Apr 10, 2026 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 0.63% | 5,013,400 |
| Apr 9, 2026 | 328.00 | 328.00 | 316.00 | 318.00 | 318.00 | -1.85% | 10,201,600 |
| Apr 8, 2026 | 314.00 | 326.00 | 310.00 | 324.00 | 324.00 | 4.52% | 28,622,000 |
| Apr 7, 2026 | 316.00 | 318.00 | 306.00 | 310.00 | 310.00 | -1.90% | 10,798,200 |
| Apr 6, 2026 | 314.00 | 318.00 | 310.00 | 316.00 | 316.00 | 0.64% | 8,582,300 |
| Apr 2, 2026 | 304.00 | 318.00 | 304.00 | 314.00 | 314.00 | 3.29% | 27,683,200 |
| Apr 1, 2026 | 304.00 | 308.00 | 302.00 | 304.00 | 304.00 | 0.66% | 22,219,200 |
| Mar 31, 2026 | 304.00 | 310.00 | 300.00 | 302.00 | 302.00 | -0.66% | 27,835,500 |
| Mar 30, 2026 | 300.00 | 306.00 | 294.00 | 304.00 | 304.00 | 0.66% | 14,429,200 |
| 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 |