PT Midi Utama Indonesia Tbk (IDX:MIDI)
Indonesia · Delayed Price · Currency is IDR 276.00
+4.00 (1.47%)
Aug 12, 2026, 4:04 PM WIB
IDX:MIDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 272.00 | 276.00 | 272.00 | 274.00 | - | 0.74% | 1,757,400 |
| 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 |
| Jul 10, 2026 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | 0.70% | 2,018,700 |
| Jul 9, 2026 | 286.00 | 290.00 | 284.00 | 286.00 | 286.00 | - | 5,992,500 |
| Jul 8, 2026 | 282.00 | 288.00 | 272.00 | 286.00 | 286.00 | 0.70% | 9,844,400 |
| Jul 7, 2026 | 272.00 | 284.00 | 272.00 | 284.00 | 284.00 | 4.41% | 5,608,600 |
| Jul 6, 2026 | 276.00 | 276.00 | 264.00 | 272.00 | 272.00 | -1.45% | 5,837,400 |
| Jul 3, 2026 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | - | 2,197,900 |
| 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 |