PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia · Delayed Price · Currency is IDR 970.00
+5.00 (0.52%)
Oct 31, 2025, 2:50 PM WIB
IDX:MPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 970.00 | 975.00 | 965.00 | 965.00 | 965.00 | - | 3,894,200 |
| Oct 29, 2025 | 970.00 | 980.00 | 960.00 | 965.00 | 965.00 | 0.52% | 6,806,200 |
| Oct 28, 2025 | 955.00 | 970.00 | 945.00 | 960.00 | 960.00 | 1.59% | 10,154,000 |
| Oct 27, 2025 | 940.00 | 950.00 | 935.00 | 945.00 | 945.00 | 0.53% | 3,024,500 |
| Oct 24, 2025 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | 0.53% | 2,988,900 |
| Oct 23, 2025 | 930.00 | 940.00 | 930.00 | 935.00 | 935.00 | 0.54% | 2,495,100 |
| Oct 22, 2025 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | - | 3,095,900 |
| Oct 21, 2025 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | - | 3,210,500 |
| Oct 20, 2025 | 920.00 | 935.00 | 920.00 | 930.00 | 930.00 | 1.09% | 1,445,200 |
| Oct 17, 2025 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | - | 4,192,800 |
| Oct 16, 2025 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | - | 1,642,800 |
| Oct 15, 2025 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | -0.54% | 2,321,100 |
| Oct 14, 2025 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | -0.54% | 3,177,300 |
| Oct 13, 2025 | 935.00 | 935.00 | 925.00 | 930.00 | 930.00 | -0.53% | 3,165,400 |
| Oct 10, 2025 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 0.54% | 1,015,800 |
| Oct 9, 2025 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | 0.54% | 2,898,900 |
| Oct 8, 2025 | 930.00 | 935.00 | 925.00 | 925.00 | 925.00 | -0.54% | 2,884,600 |
| Oct 7, 2025 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | - | 2,867,800 |
| Oct 6, 2025 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | - | 3,007,200 |
| Oct 3, 2025 | 925.00 | 935.00 | 925.00 | 930.00 | 930.00 | -0.53% | 2,812,100 |
| Oct 2, 2025 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 0.54% | 1,748,800 |
| Oct 1, 2025 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -0.53% | 2,003,400 |
| Sep 30, 2025 | 935.00 | 940.00 | 930.00 | 935.00 | 935.00 | - | 2,336,800 |
| Sep 29, 2025 | 935.00 | 940.00 | 935.00 | 935.00 | 935.00 | - | 2,168,600 |
| Sep 26, 2025 | 935.00 | 940.00 | 935.00 | 935.00 | 935.00 | - | 1,957,300 |
| Sep 25, 2025 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | - | 1,874,600 |
| Sep 24, 2025 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | -0.53% | 3,078,200 |
| Sep 23, 2025 | 940.00 | 945.00 | 935.00 | 940.00 | 940.00 | - | 2,866,000 |
| Sep 22, 2025 | 940.00 | 945.00 | 935.00 | 940.00 | 940.00 | - | 2,079,900 |
| Sep 19, 2025 | 940.00 | 945.00 | 935.00 | 940.00 | 940.00 | - | 1,550,100 |
| Sep 18, 2025 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | - | 2,347,200 |
| Sep 17, 2025 | 940.00 | 945.00 | 940.00 | 940.00 | 940.00 | - | 3,109,400 |
| Sep 16, 2025 | 945.00 | 950.00 | 940.00 | 940.00 | 940.00 | -0.53% | 2,306,700 |
| Sep 15, 2025 | 935.00 | 950.00 | 935.00 | 945.00 | 945.00 | 1.07% | 2,341,100 |
| Sep 12, 2025 | 950.00 | 955.00 | 925.00 | 935.00 | 935.00 | -1.58% | 18,167,700 |
| Sep 11, 2025 | 950.00 | 960.00 | 945.00 | 950.00 | 950.00 | - | 5,466,800 |
| Sep 10, 2025 | 945.00 | 955.00 | 940.00 | 950.00 | 950.00 | 0.53% | 2,148,500 |
| Sep 9, 2025 | 950.00 | 955.00 | 935.00 | 945.00 | 945.00 | -0.53% | 6,527,300 |
| Sep 8, 2025 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | -1.04% | 4,290,400 |
| Sep 4, 2025 | 960.00 | 960.00 | 955.00 | 960.00 | 960.00 | - | 1,789,700 |
| Sep 3, 2025 | 960.00 | 960.00 | 955.00 | 960.00 | 960.00 | - | 1,057,700 |
| Sep 2, 2025 | 955.00 | 965.00 | 950.00 | 960.00 | 960.00 | 0.52% | 885,400 |
| Sep 1, 2025 | 945.00 | 955.00 | 940.00 | 955.00 | 955.00 | - | 5,770,500 |
| Aug 29, 2025 | 960.00 | 960.00 | 950.00 | 955.00 | 955.00 | -0.52% | 4,579,900 |
| Aug 28, 2025 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 2,131,500 |
| Aug 27, 2025 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 1,968,800 |
| Aug 26, 2025 | 960.00 | 970.00 | 955.00 | 960.00 | 960.00 | - | 3,219,500 |
| Aug 25, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 3,157,700 |
| Aug 22, 2025 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 4,327,800 |
| Aug 21, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.52% | 2,255,800 |