PT Multi Medika Internasional Tbk (IDX:MMIX)
Indonesia · Delayed Price · Currency is IDR 210.00
+4.00 (1.94%)
Last updated: Mar 3, 2026, 11:52 AM WIB
IDX:MMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 210.00 | 212.00 | 202.00 | 208.00 | - | -3.70% | 5,064,400 |
| Feb 27, 2026 | 220.00 | 220.00 | 204.00 | 216.00 | 216.00 | -2.70% | 4,115,500 |
| Feb 26, 2026 | 222.00 | 224.00 | 199.00 | 222.00 | 222.00 | - | 6,555,300 |
| Feb 25, 2026 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | - | 5,695,900 |
| Feb 24, 2026 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 7,716,400 |
| Feb 23, 2026 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 0.90% | 2,647,600 |
| Feb 20, 2026 | 220.00 | 224.00 | 214.00 | 222.00 | 222.00 | 0.91% | 3,924,400 |
| Feb 19, 2026 | 216.00 | 220.00 | 210.00 | 220.00 | 220.00 | 1.85% | 2,432,000 |
| Feb 18, 2026 | 214.00 | 216.00 | 208.00 | 216.00 | 216.00 | 0.93% | 2,858,400 |
| Feb 13, 2026 | 212.00 | 214.00 | 202.00 | 214.00 | 214.00 | 0.94% | 1,057,500 |
| Feb 12, 2026 | 206.00 | 212.00 | 202.00 | 212.00 | 212.00 | 4.95% | 748,700 |
| Feb 11, 2026 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | -1.94% | 1,129,200 |
| Feb 10, 2026 | 206.00 | 214.00 | 206.00 | 206.00 | 206.00 | - | 820,900 |
| Feb 9, 2026 | 218.00 | 218.00 | 200.00 | 206.00 | 206.00 | -4.63% | 1,907,400 |
| Feb 6, 2026 | 220.00 | 220.00 | 195.00 | 216.00 | 216.00 | -1.82% | 1,016,900 |
| Feb 5, 2026 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.92% | 2,729,800 |
| Feb 4, 2026 | 208.00 | 218.00 | 200.00 | 218.00 | 218.00 | 4.81% | 4,651,400 |
| Feb 3, 2026 | 186.00 | 218.00 | 180.00 | 208.00 | 208.00 | 11.83% | 7,887,700 |
| Feb 2, 2026 | 185.00 | 186.00 | 166.00 | 186.00 | 186.00 | 0.54% | 2,659,100 |
| Jan 30, 2026 | 195.00 | 195.00 | 166.00 | 185.00 | 185.00 | -5.13% | 14,698,500 |
| Jan 29, 2026 | 200.00 | 204.00 | 180.00 | 195.00 | 195.00 | -2.50% | 3,271,600 |
| Jan 28, 2026 | 202.00 | 208.00 | 175.00 | 200.00 | 200.00 | -0.99% | 5,444,800 |
| Jan 27, 2026 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | -3.81% | 1,891,200 |
| Jan 26, 2026 | 212.00 | 216.00 | 204.00 | 210.00 | 210.00 | 0.96% | 3,389,500 |
| Jan 23, 2026 | 208.00 | 212.00 | 200.00 | 208.00 | 208.00 | 1.96% | 18,472,800 |
| Jan 22, 2026 | 210.00 | 214.00 | 202.00 | 204.00 | 204.00 | 0.99% | 2,909,100 |
| Jan 21, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 1,607,600 |
| Jan 20, 2026 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | -1.90% | 1,547,900 |
| Jan 19, 2026 | 218.00 | 218.00 | 204.00 | 210.00 | 210.00 | 1.94% | 1,530,200 |
| Jan 15, 2026 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -2.83% | 1,202,800 |
| Jan 14, 2026 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -0.93% | 1,589,000 |
| Jan 13, 2026 | 210.00 | 218.00 | 210.00 | 214.00 | 214.00 | 1.90% | 3,705,800 |
| Jan 12, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | 4,262,600 |
| Jan 9, 2026 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 2,404,800 |
| Jan 8, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 3,114,100 |
| Jan 7, 2026 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | - | 1,060,700 |
| Jan 6, 2026 | 216.00 | 222.00 | 212.00 | 216.00 | 216.00 | - | 4,112,900 |
| Jan 5, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 2,271,500 |
| Jan 2, 2026 | 224.00 | 224.00 | 214.00 | 216.00 | 216.00 | -3.57% | 2,120,100 |
| Dec 30, 2025 | 216.00 | 224.00 | 212.00 | 224.00 | 224.00 | 4.67% | 3,947,300 |
| Dec 29, 2025 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 0.94% | 1,517,800 |
| Dec 24, 2025 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -1.85% | 1,948,800 |
| Dec 23, 2025 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | -3.57% | 3,536,800 |
| Dec 22, 2025 | 230.00 | 230.00 | 214.00 | 224.00 | 224.00 | -2.61% | 4,112,400 |
| Dec 19, 2025 | 224.00 | 230.00 | 218.00 | 230.00 | 230.00 | 3.60% | 2,481,900 |
| Dec 18, 2025 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | - | 1,608,000 |
| Dec 17, 2025 | 234.00 | 234.00 | 222.00 | 222.00 | 222.00 | -4.31% | 3,382,100 |
| Dec 16, 2025 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | -1.69% | 7,083,800 |
| Dec 15, 2025 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | - | 8,799,400 |
| Dec 12, 2025 | 234.00 | 236.00 | 228.00 | 236.00 | 236.00 | - | 4,030,500 |