PT Multi Medika Internasional Tbk (IDX:MMIX)
Indonesia · Delayed Price · Currency is IDR 362.00
+2.00 (0.56%)
At close: May 22, 2026
IDX:MMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 310.00 | 350.00 | 284.00 | 350.00 | 350.00 | 12.90% | 16,346,400 |
| Apr 22, 2026 | 296.00 | 360.00 | 294.00 | 310.00 | 310.00 | 7.64% | 24,415,700 |
| Apr 21, 2026 | 278.00 | 294.00 | 274.00 | 288.00 | 288.00 | 2.86% | 16,456,200 |
| Apr 20, 2026 | 270.00 | 284.00 | 266.00 | 280.00 | 280.00 | 3.70% | 2,438,300 |
| Apr 17, 2026 | 282.00 | 288.00 | 270.00 | 270.00 | 270.00 | -1.46% | 3,117,100 |
| Apr 16, 2026 | 254.00 | 278.00 | 246.00 | 274.00 | 274.00 | 7.87% | 7,890,800 |
| Apr 15, 2026 | 262.00 | 270.00 | 250.00 | 254.00 | 254.00 | -4.51% | 4,872,600 |
| Apr 14, 2026 | 294.00 | 294.00 | 262.00 | 266.00 | 266.00 | -7.64% | 5,120,300 |
| Apr 13, 2026 | 270.00 | 294.00 | 250.00 | 288.00 | 288.00 | 6.67% | 14,090,200 |
| Apr 10, 2026 | 260.00 | 278.00 | 256.00 | 270.00 | 270.00 | 2.27% | 5,520,000 |
| Apr 9, 2026 | 256.00 | 268.00 | 254.00 | 264.00 | 264.00 | 4.76% | 6,736,300 |
| Apr 8, 2026 | 250.00 | 254.00 | 234.00 | 252.00 | 252.00 | 5.00% | 12,747,000 |
| Apr 7, 2026 | 240.00 | 248.00 | 234.00 | 240.00 | 240.00 | 2.56% | 14,383,000 |
| Apr 6, 2026 | 224.00 | 242.00 | 214.00 | 234.00 | 234.00 | 6.36% | 19,276,000 |
| Apr 2, 2026 | 214.00 | 250.00 | 208.00 | 220.00 | 220.00 | 3.77% | 25,119,200 |
| Apr 1, 2026 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 1.92% | 5,537,200 |
| Mar 31, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -3.70% | 676,000 |
| Mar 30, 2026 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | - | 4,953,600 |
| Mar 27, 2026 | 220.00 | 220.00 | 210.00 | 216.00 | 216.00 | -1.82% | 5,228,100 |
| Mar 26, 2026 | 218.00 | 220.00 | 208.00 | 220.00 | 220.00 | 0.92% | 5,137,600 |
| Mar 25, 2026 | 218.00 | 220.00 | 206.00 | 218.00 | 218.00 | - | 4,683,700 |
| Mar 17, 2026 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | - | 5,892,700 |
| Mar 16, 2026 | 212.00 | 224.00 | 206.00 | 218.00 | 218.00 | 3.81% | 7,651,900 |
| Mar 13, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 7,466,200 |
| Mar 12, 2026 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | - | 3,125,000 |
| Mar 11, 2026 | 210.00 | 210.00 | 202.00 | 210.00 | 210.00 | - | 3,673,800 |
| Mar 10, 2026 | 204.00 | 210.00 | 202.00 | 210.00 | 210.00 | 0.96% | 4,922,800 |
| Mar 9, 2026 | 212.00 | 212.00 | 200.00 | 208.00 | 208.00 | -1.89% | 6,739,000 |
| Mar 6, 2026 | 216.00 | 218.00 | 204.00 | 212.00 | 212.00 | -0.93% | 4,117,800 |
| Mar 5, 2026 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 1.90% | 4,839,800 |
| Mar 4, 2026 | 208.00 | 220.00 | 202.00 | 210.00 | 210.00 | - | 4,953,200 |
| Mar 3, 2026 | 210.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1.94% | 5,297,500 |