PT Multi Medika Internasional Tbk (IDX:MMIX)
Indonesia · Delayed Price · Currency is IDR 785.00
+5.00 (0.64%)
Last updated: Sep 2, 2026, 11:35 AM WIB
IDX:MMIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 780.00 | 785.00 | 775.00 | 780.00 | - | - | 19,880,600 |
| 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 |
| Aug 20, 2026 | 765.00 | 790.00 | 760.00 | 775.00 | 775.00 | 0.65% | 16,286,200 |
| Aug 19, 2026 | 765.00 | 775.00 | 755.00 | 770.00 | 770.00 | 0.65% | 34,565,100 |
| Aug 18, 2026 | 760.00 | 770.00 | 745.00 | 765.00 | 765.00 | 0.66% | 39,911,000 |
| Aug 14, 2026 | 745.00 | 770.00 | 740.00 | 760.00 | 760.00 | 1.33% | 20,805,700 |
| Aug 13, 2026 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 0.67% | 20,755,300 |
| Aug 12, 2026 | 740.00 | 750.00 | 725.00 | 745.00 | 745.00 | 0.68% | 20,408,900 |
| Aug 11, 2026 | 740.00 | 745.00 | 725.00 | 740.00 | 740.00 | 0.68% | 15,747,400 |
| Aug 10, 2026 | 735.00 | 740.00 | 710.00 | 735.00 | 735.00 | 0.68% | 28,760,600 |
| Aug 7, 2026 | 745.00 | 750.00 | 700.00 | 730.00 | 730.00 | -2.01% | 36,042,200 |
| Aug 6, 2026 | 745.00 | 755.00 | 730.00 | 745.00 | 745.00 | - | 18,594,300 |
| Aug 5, 2026 | 745.00 | 750.00 | 730.00 | 745.00 | 745.00 | 0.68% | 11,763,700 |
| Aug 4, 2026 | 735.00 | 775.00 | 725.00 | 740.00 | 740.00 | 0.68% | 16,611,900 |
| Aug 3, 2026 | 740.00 | 740.00 | 720.00 | 735.00 | 735.00 | - | 16,699,100 |
| Jul 31, 2026 | 735.00 | 740.00 | 715.00 | 735.00 | 735.00 | 0.68% | 34,114,400 |
| Jul 30, 2026 | 720.00 | 745.00 | 710.00 | 730.00 | 730.00 | 1.39% | 11,702,300 |
| Jul 29, 2026 | 715.00 | 735.00 | 695.00 | 720.00 | 720.00 | 0.70% | 18,804,800 |
| Jul 28, 2026 | 715.00 | 730.00 | 680.00 | 715.00 | 715.00 | 0.70% | 21,549,500 |
| Jul 27, 2026 | 700.00 | 745.00 | 640.00 | 710.00 | 710.00 | 1.43% | 28,303,600 |
| Jul 24, 2026 | 665.00 | 710.00 | 615.00 | 700.00 | 700.00 | 5.26% | 9,878,000 |
| Jul 23, 2026 | 540.00 | 670.00 | 540.00 | 665.00 | 665.00 | 6.40% | 31,809,900 |
| 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 |