PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia · Delayed Price · Currency is IDR 955.00
-5.00 (-0.52%)
Aug 29, 2025, 9:48 AM WIB
IDX:MPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 1,720,300 |
| 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 |
| Aug 20, 2025 | 960.00 | 965.00 | 960.00 | 965.00 | 965.00 | 0.52% | 2,166,800 |
| Aug 19, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 2,745,000 |
| Aug 15, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | -1.03% | 1,879,600 |
| Aug 14, 2025 | 965.00 | 970.00 | 960.00 | 970.00 | 970.00 | 0.52% | 2,175,400 |
| Aug 13, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | - | 3,189,000 |
| Aug 12, 2025 | 960.00 | 970.00 | 955.00 | 965.00 | 965.00 | - | 3,110,800 |
| Aug 11, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | 0.52% | 1,930,900 |
| Aug 8, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.52% | 1,597,500 |
| Aug 7, 2025 | 970.00 | 975.00 | 960.00 | 965.00 | 965.00 | - | 4,773,700 |
| Aug 6, 2025 | 965.00 | 965.00 | 955.00 | 965.00 | 965.00 | 0.52% | 1,976,200 |
| Aug 5, 2025 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | -0.52% | 3,108,500 |
| Aug 4, 2025 | 955.00 | 970.00 | 955.00 | 965.00 | 965.00 | 1.05% | 5,773,200 |
| Aug 1, 2025 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | - | 2,592,700 |
| Jul 31, 2025 | 955.00 | 965.00 | 945.00 | 955.00 | 955.00 | -0.52% | 6,484,100 |
| Jul 30, 2025 | 970.00 | 975.00 | 955.00 | 960.00 | 960.00 | -1.03% | 7,832,200 |
| Jul 29, 2025 | 975.00 | 980.00 | 970.00 | 970.00 | 970.00 | -0.51% | 1,617,500 |
| Jul 28, 2025 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 2,105,400 |
| Jul 25, 2025 | 980.00 | 980.00 | 970.00 | 975.00 | 975.00 | -0.51% | 2,648,500 |
| Jul 24, 2025 | 980.00 | 980.00 | 975.00 | 980.00 | 980.00 | 0.51% | 2,337,400 |
| Jul 23, 2025 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 4,203,000 |
| Jul 22, 2025 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 6,736,200 |
| Jul 21, 2025 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 4,893,700 |
| Jul 18, 2025 | 980.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 3,152,800 |
| Jul 17, 2025 | 975.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 1,570,600 |
| Jul 16, 2025 | 970.00 | 980.00 | 970.00 | 975.00 | 975.00 | - | 2,037,700 |
| Jul 15, 2025 | 975.00 | 980.00 | 965.00 | 975.00 | 975.00 | - | 3,244,700 |
| Jul 14, 2025 | 980.00 | 985.00 | 965.00 | 975.00 | 975.00 | -0.51% | 4,115,800 |
| Jul 11, 2025 | 970.00 | 980.00 | 965.00 | 980.00 | 980.00 | 1.03% | 5,058,900 |
| Jul 10, 2025 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | - | 1,975,500 |
| Jul 9, 2025 | 965.00 | 970.00 | 960.00 | 970.00 | 970.00 | 1.04% | 1,869,600 |
| Jul 8, 2025 | 955.00 | 970.00 | 955.00 | 960.00 | 960.00 | - | 2,598,300 |
| Jul 7, 2025 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 970,700 |
| Jul 4, 2025 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | -0.52% | 1,278,600 |
| Jul 3, 2025 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 0.52% | 2,126,700 |
| Jul 2, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.52% | 1,909,300 |
| Jul 1, 2025 | 965.00 | 975.00 | 960.00 | 965.00 | 965.00 | - | 2,331,200 |
| Jun 30, 2025 | 965.00 | 975.00 | 965.00 | 965.00 | 965.00 | - | 4,074,900 |
| Jun 26, 2025 | 960.00 | 965.00 | 950.00 | 965.00 | 965.00 | 0.52% | 4,106,500 |
| Jun 25, 2025 | 950.00 | 960.00 | 945.00 | 960.00 | 960.00 | 1.59% | 5,737,900 |
| Jun 24, 2025 | 940.00 | 950.00 | 940.00 | 945.00 | 945.00 | 0.53% | 2,792,400 |
| Jun 23, 2025 | 945.00 | 945.00 | 930.00 | 940.00 | 940.00 | -1.05% | 5,663,600 |
| Jun 20, 2025 | 950.00 | 955.00 | 940.00 | 950.00 | 950.00 | - | 5,971,700 |
| Jun 19, 2025 | 960.00 | 965.00 | 950.00 | 950.00 | 950.00 | -1.04% | 5,446,100 |
| Jun 18, 2025 | 965.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 3,179,200 |