PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia · Delayed Price · Currency is IDR 955.00
0.00 (0.00%)
Aug 1, 2025, 4:14 PM WIB
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | - | 2,120,500 |
| 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 |
| Jun 17, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | -0.52% | 3,040,900 |
| Jun 16, 2025 | 970.00 | 975.00 | 955.00 | 965.00 | 965.00 | -0.52% | 6,520,200 |
| Jun 13, 2025 | 965.00 | 975.00 | 960.00 | 970.00 | 970.00 | 1.04% | 9,079,600 |
| Jun 12, 2025 | 970.00 | 970.00 | 955.00 | 960.00 | 960.00 | -1.03% | 16,063,200 |
| Jun 11, 2025 | 965.00 | 980.00 | 965.00 | 970.00 | 970.00 | -11.01% | 30,292,200 |
| Jun 10, 2025 | 1,085.00 | 1,095.00 | 1,080.00 | 1,090.00 | 970.00 | 0.93% | 52,436,800 |
| Jun 5, 2025 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 961.10 | - | 11,507,200 |
| Jun 4, 2025 | 1,085.00 | 1,085.00 | 1,075.00 | 1,080.00 | 961.10 | - | 13,894,400 |
| Jun 3, 2025 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 961.10 | - | 17,096,300 |
| Jun 2, 2025 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 961.10 | -1.37% | 35,348,300 |
| May 28, 2025 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 974.45 | -0.45% | 18,757,500 |
| May 27, 2025 | 1,110.00 | 1,110.00 | 1,080.00 | 1,100.00 | 978.90 | -0.90% | 28,131,800 |
| May 26, 2025 | 1,105.00 | 1,115.00 | 1,090.00 | 1,110.00 | 987.80 | 0.91% | 24,227,900 |
| May 23, 2025 | 1,075.00 | 1,105.00 | 1,070.00 | 1,100.00 | 978.90 | 2.33% | 12,810,400 |
| May 22, 2025 | 1,075.00 | 1,075.00 | 1,065.00 | 1,075.00 | 956.65 | - | 7,333,800 |
| May 21, 2025 | 1,075.00 | 1,080.00 | 1,070.00 | 1,075.00 | 956.65 | 0.47% | 3,740,500 |
| May 20, 2025 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 952.20 | -1.38% | 5,578,900 |
| May 19, 2025 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 965.55 | 1.88% | 11,074,300 |