PT Multi Medika Internasional Tbk (IDX:MMIX)
Indonesia · Delayed Price · Currency is IDR 640.00
+15.00 (2.40%)
At close: Jul 23, 2026
IDX:MMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 735.00 | 750.00 | 625.00 | 625.00 | 625.00 | -14.38% | 28,251,000 |
| Jul 21, 2026 | 760.00 | 770.00 | 720.00 | 730.00 | 730.00 | -3.95% | 26,408,400 |
| Jul 20, 2026 | 770.00 | 805.00 | 725.00 | 760.00 | 760.00 | -1.30% | 9,716,200 |
| Jul 17, 2026 | 760.00 | 850.00 | 750.00 | 770.00 | 770.00 | 1.32% | 19,108,300 |
| Jul 16, 2026 | 775.00 | 820.00 | 750.00 | 760.00 | 760.00 | -1.94% | 43,606,800 |
| Jul 15, 2026 | 690.00 | 800.00 | 630.00 | 775.00 | 775.00 | 12.32% | 54,918,800 |
| Jul 14, 2026 | 695.00 | 745.00 | 660.00 | 690.00 | 690.00 | -0.72% | 13,021,500 |
| Jul 13, 2026 | 760.00 | 805.00 | 640.00 | 695.00 | 695.00 | -7.33% | 23,535,900 |
| Jul 10, 2026 | 780.00 | 880.00 | 740.00 | 750.00 | 750.00 | -4.46% | 44,778,200 |
| Jul 9, 2026 | 680.00 | 790.00 | 635.00 | 785.00 | 785.00 | 23.62% | 33,684,100 |
| Jul 8, 2026 | 515.00 | 635.00 | 470.00 | 635.00 | 635.00 | 24.51% | 21,918,100 |
| Jul 7, 2026 | 585.00 | 670.00 | 490.00 | 510.00 | 510.00 | -11.30% | 39,275,700 |
| Jul 6, 2026 | 600.00 | 615.00 | 550.00 | 575.00 | 575.00 | -5.74% | 5,997,900 |
| Jul 3, 2026 | 720.00 | 725.00 | 565.00 | 610.00 | 610.00 | 5.17% | 19,529,400 |
| Jul 2, 2026 | 436.00 | 580.00 | 424.00 | 580.00 | 580.00 | 25.00% | 21,137,200 |
| Jul 1, 2026 | 480.00 | 615.00 | 464.00 | 464.00 | 464.00 | -14.86% | 23,535,400 |
| Jun 30, 2026 | 625.00 | 625.00 | 545.00 | 545.00 | 545.00 | -14.84% | 5,113,800 |
| Jun 29, 2026 | 745.00 | 815.00 | 600.00 | 640.00 | 640.00 | -9.22% | 29,511,700 |
| Jun 26, 2026 | 785.00 | 920.00 | 690.00 | 705.00 | 705.00 | -9.03% | 71,008,000 |
| Jun 25, 2026 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 9.15% | 4,257,900 |
| Jun 24, 2026 | 705.00 | 770.00 | 705.00 | 710.00 | 710.00 | 0.71% | 2,018,900 |
| Jun 23, 2026 | 615.00 | 705.00 | 615.00 | 705.00 | 705.00 | 8.46% | 1,654,500 |
| Jun 22, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -9.72% | 697,800 |
| Jun 19, 2026 | 660.00 | 720.00 | 660.00 | 720.00 | 720.00 | 9.92% | 1,759,600 |
| Jun 18, 2026 | 610.00 | 655.00 | 610.00 | 655.00 | 655.00 | -2.96% | 4,735,800 |
| Jun 17, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -10.00% | 7,834,700 |
| Jun 5, 2026 | 700.00 | 785.00 | 700.00 | 750.00 | 750.00 | 14.50% | 91,519,800 |
| Jun 3, 2026 | 525.00 | 655.00 | 460.00 | 655.00 | 655.00 | 24.76% | 81,171,900 |
| Jun 2, 2026 | 440.00 | 525.00 | 434.00 | 525.00 | 525.00 | 24.41% | 28,388,300 |
| May 29, 2026 | 388.00 | 430.00 | 372.00 | 422.00 | 422.00 | 9.33% | 4,974,900 |
| May 26, 2026 | 378.00 | 388.00 | 372.00 | 386.00 | 386.00 | 3.21% | 5,460,600 |
| May 25, 2026 | 362.00 | 376.00 | 362.00 | 374.00 | 374.00 | 3.31% | 5,953,300 |
| May 22, 2026 | 358.00 | 370.00 | 314.00 | 362.00 | 362.00 | 0.56% | 6,387,300 |
| May 21, 2026 | 390.00 | 408.00 | 360.00 | 360.00 | 360.00 | -5.26% | 4,631,000 |
| May 20, 2026 | 368.00 | 380.00 | 360.00 | 380.00 | 380.00 | 2.70% | 6,246,100 |
| May 19, 2026 | 384.00 | 394.00 | 358.00 | 370.00 | 370.00 | - | 2,350,200 |
| May 18, 2026 | 382.00 | 388.00 | 350.00 | 370.00 | 370.00 | -3.14% | 2,670,600 |
| May 13, 2026 | 362.00 | 410.00 | 360.00 | 382.00 | 382.00 | 6.11% | 3,198,000 |
| May 12, 2026 | 368.00 | 374.00 | 354.00 | 360.00 | 360.00 | - | 1,644,200 |
| May 11, 2026 | 356.00 | 390.00 | 340.00 | 360.00 | 360.00 | 0.56% | 5,198,100 |
| May 8, 2026 | 370.00 | 374.00 | 350.00 | 358.00 | 358.00 | -3.24% | 3,715,600 |
| May 7, 2026 | 316.00 | 394.00 | 312.00 | 370.00 | 370.00 | 17.09% | 11,901,200 |
| May 6, 2026 | 318.00 | 322.00 | 302.00 | 316.00 | 316.00 | - | 2,347,800 |
| May 5, 2026 | 300.00 | 318.00 | 300.00 | 316.00 | 316.00 | 5.33% | 6,977,700 |
| May 4, 2026 | 300.00 | 310.00 | 298.00 | 300.00 | 300.00 | - | 627,300 |
| Apr 30, 2026 | 302.00 | 320.00 | 290.00 | 300.00 | 300.00 | -0.66% | 4,257,400 |
| Apr 29, 2026 | 302.00 | 316.00 | 296.00 | 302.00 | 302.00 | - | 5,397,100 |
| Apr 28, 2026 | 302.00 | 316.00 | 296.00 | 302.00 | 302.00 | 0.67% | 2,278,100 |
| Apr 27, 2026 | 290.00 | 328.00 | 282.00 | 300.00 | 300.00 | - | 4,943,700 |
| Apr 24, 2026 | 350.00 | 352.00 | 298.00 | 300.00 | 300.00 | -14.29% | 4,613,100 |