PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia · Delayed Price · Currency is IDR 965.00
+5.00 (0.52%)
At close: Dec 30, 2025
IDX:MPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 0.52% | 2,058,900 |
| Dec 29, 2025 | 955.00 | 965.00 | 955.00 | 960.00 | 960.00 | 0.52% | 1,820,200 |
| Dec 24, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.52% | 1,265,500 |
| Dec 23, 2025 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | - | 2,028,600 |
| Dec 22, 2025 | 955.00 | 960.00 | 950.00 | 960.00 | 960.00 | 0.52% | 1,371,700 |
| Dec 19, 2025 | 960.00 | 960.00 | 950.00 | 955.00 | 955.00 | - | 1,483,300 |
| Dec 18, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.52% | 1,262,500 |
| Dec 17, 2025 | 960.00 | 960.00 | 955.00 | 960.00 | 960.00 | 0.52% | 1,110,100 |
| Dec 16, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.52% | 2,160,600 |
| Dec 15, 2025 | 945.00 | 960.00 | 945.00 | 960.00 | 960.00 | 1.59% | 1,290,300 |
| Dec 12, 2025 | 955.00 | 955.00 | 945.00 | 945.00 | 945.00 | -1.05% | 3,038,600 |
| Dec 11, 2025 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.53% | 3,096,900 |
| Dec 10, 2025 | 960.00 | 965.00 | 950.00 | 950.00 | 950.00 | -1.04% | 4,396,900 |
| Dec 9, 2025 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 1,175,200 |
| Dec 8, 2025 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 1,734,000 |
| Dec 5, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 923,500 |
| Dec 4, 2025 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 1,165,700 |
| Dec 3, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 982,300 |
| Dec 2, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | 960,800 |
| Dec 1, 2025 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | 1,385,700 |
| Nov 28, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 640,600 |
| Nov 27, 2025 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 1,749,900 |
| Nov 26, 2025 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | -0.52% | 4,323,300 |
| Nov 25, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | - | 2,900,600 |
| Nov 24, 2025 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | - | 1,085,000 |
| Nov 21, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | -0.52% | 2,133,100 |
| Nov 20, 2025 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | 0.52% | 1,531,300 |
| Nov 19, 2025 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | - | 1,376,200 |
| Nov 18, 2025 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | -0.52% | 1,359,400 |
| Nov 17, 2025 | 970.00 | 975.00 | 965.00 | 970.00 | 970.00 | 0.52% | 1,242,300 |
| Nov 14, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | - | 1,768,800 |
| Nov 13, 2025 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | -0.52% | 1,586,900 |
| Nov 12, 2025 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 0.52% | 2,459,300 |
| Nov 11, 2025 | 970.00 | 975.00 | 965.00 | 965.00 | 965.00 | -0.52% | 3,233,900 |
| Nov 10, 2025 | 970.00 | 975.00 | 965.00 | 970.00 | 970.00 | 0.52% | 3,641,500 |
| Nov 7, 2025 | 970.00 | 970.00 | 965.00 | 965.00 | 965.00 | -0.52% | 2,907,100 |
| Nov 6, 2025 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | 1.04% | 1,280,700 |
| Nov 5, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | -1.03% | 1,589,900 |
| Nov 4, 2025 | 970.00 | 975.00 | 960.00 | 970.00 | 970.00 | - | 5,555,500 |
| Nov 3, 2025 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | - | 2,352,800 |
| Oct 31, 2025 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 0.52% | 1,450,500 |
| 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 |