PT Midi Utama Indonesia Tbk (IDX:MIDI)
Indonesia · Delayed Price · Currency is IDR 268.00
+2.00 (0.75%)
Oct 12, 2026, 4:04 PM WIB
IDX:MIDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | 0.75% | 6,168,400 |
| Oct 9, 2026 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 3.10% | 3,483,000 |
| Oct 8, 2026 | 256.00 | 264.00 | 256.00 | 258.00 | 258.00 | 0.78% | 2,128,800 |
| Oct 7, 2026 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | - | 1,779,100 |
| Oct 6, 2026 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 0.79% | 1,543,400 |
| Oct 5, 2026 | 250.00 | 256.00 | 248.00 | 254.00 | 254.00 | 1.60% | 7,405,500 |
| Oct 2, 2026 | 252.00 | 256.00 | 248.00 | 250.00 | 250.00 | -0.79% | 6,812,000 |
| Oct 1, 2026 | 258.00 | 262.00 | 252.00 | 252.00 | 252.00 | -2.33% | 3,187,300 |
| Sep 30, 2026 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | - | 1,340,200 |
| Sep 29, 2026 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | - | 3,021,700 |
| Sep 28, 2026 | 260.00 | 266.00 | 258.00 | 258.00 | 258.00 | -0.77% | 3,847,600 |
| Sep 25, 2026 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | -1.52% | 2,172,300 |
| Sep 24, 2026 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | 0.76% | 1,947,900 |
| Sep 23, 2026 | 262.00 | 270.00 | 258.00 | 262.00 | 262.00 | - | 7,128,800 |
| Sep 22, 2026 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | -1.50% | 3,592,200 |
| Sep 21, 2026 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | -0.75% | 2,774,800 |
| Sep 18, 2026 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | - | 7,796,300 |
| Sep 17, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | - | 5,448,600 |
| Sep 16, 2026 | 272.00 | 274.00 | 266.00 | 268.00 | 268.00 | -1.47% | 5,308,400 |
| Sep 15, 2026 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 2.26% | 22,958,600 |
| Sep 14, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 18,794,100 |
| Sep 11, 2026 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | - | 4,004,500 |
| Sep 10, 2026 | 274.00 | 274.00 | 264.00 | 266.00 | 266.00 | -2.21% | 21,661,800 |
| Sep 9, 2026 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | -2.16% | 26,471,000 |
| Sep 8, 2026 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | -0.71% | 9,173,900 |
| Sep 7, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 0.72% | 5,550,300 |
| Sep 4, 2026 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | 0.72% | 17,196,700 |
| Sep 3, 2026 | 274.00 | 278.00 | 272.00 | 276.00 | 276.00 | 0.73% | 8,516,600 |
| Sep 2, 2026 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.72% | 3,266,800 |
| Sep 1, 2026 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1.47% | 3,666,200 |
| Aug 31, 2026 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | -2.16% | 4,887,100 |
| Aug 28, 2026 | 280.00 | 284.00 | 276.00 | 278.00 | 278.00 | - | 5,637,500 |
| Aug 27, 2026 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | - | 2,033,300 |
| Aug 26, 2026 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | - | 6,833,400 |
| Aug 24, 2026 | 284.00 | 286.00 | 278.00 | 278.00 | 278.00 | -2.11% | 7,563,900 |
| Aug 21, 2026 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 1.43% | 11,010,200 |
| Aug 20, 2026 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | 1.45% | 9,021,200 |
| Aug 19, 2026 | 276.00 | 282.00 | 274.00 | 276.00 | 276.00 | - | 12,295,100 |
| Aug 18, 2026 | 272.00 | 280.00 | 270.00 | 276.00 | 276.00 | 2.22% | 6,812,700 |
| Aug 14, 2026 | 270.00 | 276.00 | 266.00 | 270.00 | 270.00 | - | 21,124,000 |
| Aug 13, 2026 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | -2.17% | 3,827,100 |
| Aug 12, 2026 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1.47% | 3,582,800 |
| Aug 11, 2026 | 278.00 | 280.00 | 272.00 | 272.00 | 272.00 | -1.45% | 4,463,200 |
| Aug 10, 2026 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | -0.72% | 7,404,500 |
| Aug 7, 2026 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | - | 4,423,900 |
| Aug 6, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | -1.42% | 6,744,900 |
| Aug 5, 2026 | 280.00 | 288.00 | 278.00 | 282.00 | 282.00 | 1.44% | 12,460,500 |
| Aug 4, 2026 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | -0.71% | 5,480,300 |
| Aug 3, 2026 | 286.00 | 288.00 | 278.00 | 280.00 | 280.00 | -1.41% | 4,088,700 |
| Jul 31, 2026 | 290.00 | 294.00 | 282.00 | 284.00 | 284.00 | -1.39% | 6,178,700 |