PT Multi Medika Internasional Tbk (IDX:MMIX)
Indonesia · Delayed Price · Currency is IDR 224.00
+10.00 (4.67%)
At close: Dec 30, 2025
IDX:MMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 234.00 | 236.00 | 220.00 | 236.00 | 236.00 | 0.85% | 3,961,500 |
| Dec 10, 2025 | 236.00 | 236.00 | 222.00 | 234.00 | 234.00 | 1.74% | 4,485,700 |
| Dec 9, 2025 | 244.00 | 246.00 | 222.00 | 230.00 | 230.00 | -4.17% | 7,107,100 |
| Dec 8, 2025 | 222.00 | 240.00 | 220.00 | 240.00 | 240.00 | 6.19% | 5,434,400 |
| Dec 5, 2025 | 216.00 | 226.00 | 214.00 | 226.00 | 226.00 | 5.61% | 2,033,900 |
| Dec 4, 2025 | 212.00 | 228.00 | 210.00 | 214.00 | 214.00 | 0.94% | 2,742,000 |
| Dec 3, 2025 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | -2.75% | 3,348,000 |
| Dec 2, 2025 | 220.00 | 222.00 | 210.00 | 218.00 | 218.00 | -1.80% | 5,742,600 |
| Dec 1, 2025 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 1,822,200 |
| Nov 28, 2025 | 230.00 | 236.00 | 222.00 | 222.00 | 222.00 | -2.63% | 2,479,500 |
| Nov 27, 2025 | 248.00 | 248.00 | 226.00 | 228.00 | 228.00 | -6.56% | 5,699,400 |
| Nov 26, 2025 | 228.00 | 246.00 | 222.00 | 244.00 | 244.00 | 7.96% | 10,654,800 |
| Nov 25, 2025 | 234.00 | 234.00 | 220.00 | 226.00 | 226.00 | -1.74% | 5,118,900 |
| Nov 24, 2025 | 240.00 | 242.00 | 228.00 | 230.00 | 230.00 | -3.36% | 10,239,000 |
| Nov 21, 2025 | 244.00 | 252.00 | 236.00 | 238.00 | 238.00 | -2.46% | 6,043,700 |
| Nov 20, 2025 | 244.00 | 252.00 | 244.00 | 244.00 | 244.00 | -3.17% | 4,580,300 |
| Nov 19, 2025 | 240.00 | 254.00 | 240.00 | 252.00 | 252.00 | - | 12,364,200 |
| Nov 18, 2025 | 260.00 | 262.00 | 244.00 | 252.00 | 252.00 | -3.08% | 5,594,600 |
| Nov 17, 2025 | 268.00 | 274.00 | 242.00 | 260.00 | 260.00 | -0.76% | 12,571,000 |
| Nov 14, 2025 | 246.00 | 276.00 | 244.00 | 262.00 | 262.00 | 6.50% | 15,695,700 |
| Nov 13, 2025 | 240.00 | 252.00 | 240.00 | 246.00 | 246.00 | 2.50% | 6,262,600 |
| Nov 12, 2025 | 228.00 | 240.00 | 224.00 | 240.00 | 240.00 | 5.26% | 6,414,400 |
| Nov 11, 2025 | 234.00 | 234.00 | 224.00 | 228.00 | 228.00 | -2.56% | 5,621,100 |
| Nov 10, 2025 | 228.00 | 244.00 | 218.00 | 234.00 | 234.00 | -3.31% | 10,044,200 |
| Nov 7, 2025 | 248.00 | 248.00 | 238.00 | 242.00 | 242.00 | -2.42% | 4,132,100 |
| Nov 6, 2025 | 254.00 | 260.00 | 240.00 | 248.00 | 248.00 | -2.36% | 5,269,600 |
| Nov 5, 2025 | 274.00 | 278.00 | 246.00 | 254.00 | 254.00 | -2.31% | 8,020,000 |
| Nov 4, 2025 | 258.00 | 278.00 | 254.00 | 260.00 | 260.00 | 0.78% | 10,230,600 |
| Nov 3, 2025 | 254.00 | 260.00 | 250.00 | 258.00 | 258.00 | 1.57% | 5,713,100 |
| Oct 31, 2025 | 266.00 | 266.00 | 250.00 | 254.00 | 254.00 | -1.55% | 4,730,200 |
| Oct 30, 2025 | 266.00 | 270.00 | 248.00 | 258.00 | 258.00 | -3.01% | 7,389,900 |
| Oct 29, 2025 | 250.00 | 300.00 | 246.00 | 266.00 | 266.00 | 9.02% | 20,528,000 |
| Oct 28, 2025 | 226.00 | 258.00 | 218.00 | 244.00 | 244.00 | 7.96% | 7,864,000 |
| Oct 27, 2025 | 256.00 | 256.00 | 222.00 | 226.00 | 226.00 | -12.40% | 6,699,800 |
| Oct 24, 2025 | 270.00 | 296.00 | 248.00 | 258.00 | 258.00 | 6.61% | 20,176,400 |
| Oct 23, 2025 | 248.00 | 252.50 | 239.00 | 242.00 | 242.00 | -2.42% | 12,277,600 |
| Oct 22, 2025 | 235.00 | 262.50 | 232.00 | 248.00 | 248.00 | 6.90% | 28,277,200 |
| Oct 21, 2025 | 230.00 | 245.00 | 225.00 | 232.00 | 232.00 | 3.11% | 13,958,000 |
| Oct 20, 2025 | 215.00 | 226.00 | 212.00 | 225.00 | 225.00 | 7.14% | 15,658,400 |