PT Multi Medika Internasional Tbk (IDX:MMIX)
Indonesia · Delayed Price · Currency is IDR 795.00
+90.00 (12.77%)
At close: Oct 30, 2026
IDX:MMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 660.00 | 795.00 | 660.00 | 795.00 | 795.00 | 12.77% | 22,547,900 |
| Oct 29, 2026 | 760.00 | 770.00 | 705.00 | 705.00 | 705.00 | -6.62% | 26,566,700 |
| Oct 28, 2026 | 765.00 | 775.00 | 720.00 | 755.00 | 755.00 | -1.31% | 28,933,700 |
| Oct 27, 2026 | 675.00 | 800.00 | 665.00 | 765.00 | 765.00 | 15.04% | 81,095,000 |
| Oct 26, 2026 | 550.00 | 720.00 | 550.00 | 665.00 | 665.00 | 12.71% | 94,638,900 |
| Oct 23, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -6.35% | 4,475,200 |
| Oct 22, 2026 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | -6.67% | 25,546,500 |
| Oct 21, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -6.90% | 5,644,100 |
| Oct 20, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -6.45% | 737,600 |
| Oct 19, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -6.63% | 414,500 |
| Oct 16, 2026 | 970.00 | 990.00 | 830.00 | 830.00 | 830.00 | -14.87% | 25,986,000 |
| Oct 15, 2026 | 975.00 | 985.00 | 960.00 | 975.00 | 975.00 | - | 32,822,000 |
| Oct 14, 2026 | 970.00 | 990.00 | 960.00 | 975.00 | 975.00 | 0.52% | 47,414,600 |
| Oct 13, 2026 | 965.00 | 990.00 | 950.00 | 970.00 | 970.00 | 0.52% | 30,325,000 |
| Oct 12, 2026 | 965.00 | 985.00 | 955.00 | 965.00 | 965.00 | - | 17,855,400 |
| Oct 9, 2026 | 945.00 | 980.00 | 935.00 | 965.00 | 965.00 | 2.12% | 41,409,300 |
| Oct 8, 2026 | 940.00 | 965.00 | 925.00 | 945.00 | 945.00 | 0.53% | 50,905,100 |
| Oct 7, 2026 | 935.00 | 975.00 | 925.00 | 940.00 | 940.00 | 0.53% | 34,713,400 |
| Oct 6, 2026 | 925.00 | 960.00 | 910.00 | 935.00 | 935.00 | 1.08% | 30,373,300 |
| Oct 5, 2026 | 920.00 | 940.00 | 905.00 | 925.00 | 925.00 | 0.54% | 9,976,700 |
| Oct 2, 2026 | 915.00 | 940.00 | 905.00 | 920.00 | 920.00 | 0.55% | 31,434,900 |
| Oct 1, 2026 | 910.00 | 940.00 | 905.00 | 915.00 | 915.00 | 0.55% | 20,936,200 |
| Sep 30, 2026 | 900.00 | 915.00 | 895.00 | 910.00 | 910.00 | 1.11% | 23,493,400 |
| Sep 29, 2026 | 895.00 | 915.00 | 885.00 | 900.00 | 900.00 | 0.56% | 14,574,900 |
| Sep 28, 2026 | 890.00 | 905.00 | 885.00 | 895.00 | 895.00 | 0.56% | 19,252,900 |
| Sep 25, 2026 | 885.00 | 900.00 | 880.00 | 890.00 | 890.00 | 0.56% | 35,324,000 |
| Sep 24, 2026 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | 0.57% | 13,941,800 |
| Sep 23, 2026 | 875.00 | 890.00 | 875.00 | 880.00 | 880.00 | 0.57% | 15,697,900 |
| Sep 22, 2026 | 870.00 | 885.00 | 870.00 | 875.00 | 875.00 | 0.57% | 17,390,300 |
| Sep 21, 2026 | 860.00 | 875.00 | 855.00 | 870.00 | 870.00 | 1.16% | 28,103,600 |
| Sep 18, 2026 | 850.00 | 870.00 | 845.00 | 860.00 | 860.00 | 1.18% | 37,173,000 |
| Sep 17, 2026 | 860.00 | 860.00 | 735.00 | 850.00 | 850.00 | -1.16% | 29,965,600 |
| Sep 16, 2026 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | - | 21,586,500 |
| Sep 15, 2026 | 855.00 | 870.00 | 850.00 | 860.00 | 860.00 | 0.58% | 25,861,100 |
| Sep 14, 2026 | 850.00 | 860.00 | 840.00 | 855.00 | 855.00 | 0.59% | 21,975,600 |
| Sep 11, 2026 | 835.00 | 860.00 | 825.00 | 850.00 | 850.00 | 1.80% | 54,760,500 |
| Sep 10, 2026 | 835.00 | 845.00 | 815.00 | 835.00 | 835.00 | - | 36,302,300 |
| Sep 9, 2026 | 810.00 | 835.00 | 795.00 | 835.00 | 835.00 | 3.09% | 26,797,000 |
| Sep 8, 2026 | 805.00 | 810.00 | 800.00 | 810.00 | 810.00 | 0.62% | 22,102,100 |
| Sep 7, 2026 | 800.00 | 830.00 | 785.00 | 805.00 | 805.00 | 0.63% | 52,472,000 |
| Sep 4, 2026 | 790.00 | 800.00 | 785.00 | 800.00 | 800.00 | 1.27% | 45,970,900 |
| Sep 3, 2026 | 785.00 | 795.00 | 780.00 | 790.00 | 790.00 | 0.64% | 28,315,100 |
| Sep 2, 2026 | 780.00 | 790.00 | 775.00 | 785.00 | 785.00 | 0.64% | 18,235,400 |
| Sep 1, 2026 | 780.00 | 785.00 | 755.00 | 780.00 | 780.00 | - | 26,681,400 |
| Aug 31, 2026 | 800.00 | 805.00 | 760.00 | 780.00 | 780.00 | -2.50% | 33,049,700 |
| Aug 28, 2026 | 790.00 | 805.00 | 780.00 | 800.00 | 800.00 | 1.91% | 36,276,000 |
| Aug 27, 2026 | 775.00 | 785.00 | 765.00 | 785.00 | 785.00 | 1.29% | 29,578,500 |
| Aug 26, 2026 | 780.00 | 785.00 | 760.00 | 775.00 | 775.00 | -0.64% | 18,831,700 |
| Aug 24, 2026 | 775.00 | 785.00 | 760.00 | 780.00 | 780.00 | 0.65% | 27,622,100 |
| Aug 21, 2026 | 760.00 | 780.00 | 760.00 | 775.00 | 775.00 | - | 14,985,400 |