PT Midi Utama Indonesia Tbk (IDX:MIDI)
Indonesia · Delayed Price · Currency is IDR 262.00
-4.00 (-1.50%)
Sep 22, 2026, 3:30 PM WIB
IDX:MIDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 266.00 | 268.00 | 260.00 | 260.00 | - | -2.26% | 2,909,800 |
| 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 |
| Jul 30, 2026 | 280.00 | 292.00 | 280.00 | 288.00 | 288.00 | 2.13% | 5,983,600 |
| Jul 29, 2026 | 288.00 | 290.00 | 278.00 | 282.00 | 282.00 | -2.08% | 5,212,900 |
| Jul 28, 2026 | 288.00 | 292.00 | 280.00 | 288.00 | 288.00 | 2.13% | 8,932,200 |
| Jul 27, 2026 | 282.00 | 284.00 | 272.00 | 282.00 | 282.00 | - | 12,990,500 |
| Jul 24, 2026 | 286.00 | 288.00 | 276.00 | 282.00 | 282.00 | -1.40% | 12,921,600 |
| Jul 23, 2026 | 292.00 | 292.00 | 284.00 | 286.00 | 286.00 | -2.05% | 7,892,700 |
| Jul 22, 2026 | 296.00 | 296.00 | 286.00 | 292.00 | 292.00 | -0.68% | 6,019,600 |
| Jul 21, 2026 | 286.00 | 294.00 | 284.00 | 294.00 | 294.00 | 2.80% | 5,296,600 |
| Jul 20, 2026 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 0.70% | 3,753,200 |
| Jul 17, 2026 | 282.00 | 288.00 | 278.00 | 284.00 | 284.00 | 0.71% | 1,624,100 |
| Jul 16, 2026 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | -0.70% | 1,619,400 |
| Jul 15, 2026 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | 0.71% | 2,810,000 |
| Jul 14, 2026 | 290.00 | 290.00 | 278.00 | 282.00 | 282.00 | -1.40% | 3,701,100 |
| Jul 13, 2026 | 288.00 | 290.00 | 278.00 | 286.00 | 286.00 | -0.69% | 2,456,900 |