PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia · Delayed Price · Currency is IDR 1,015.00
-5.00 (-0.49%)
Sep 22, 2026, 3:30 PM WIB
IDX:MPMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | - | -0.49% | 1,671,000 |
| Sep 21, 2026 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 2,074,800 |
| Sep 18, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 2,003,200 |
| Sep 17, 2026 | 1,025.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.98% | 2,916,100 |
| Sep 16, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 1,450,300 |
| Sep 15, 2026 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 2,565,500 |
| Sep 14, 2026 | 1,030.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.49% | 4,535,700 |
| Sep 11, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 5,974,000 |
| Sep 10, 2026 | 1,055.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.90% | 3,914,200 |
| Sep 9, 2026 | 1,055.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | - | 2,295,500 |
| Sep 8, 2026 | 1,045.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.96% | 3,667,300 |
| Sep 7, 2026 | 1,030.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 1.46% | 4,263,200 |
| Sep 4, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 4,457,700 |
| Sep 3, 2026 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.49% | 4,406,000 |
| Sep 2, 2026 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 3,324,400 |
| Sep 1, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 3,237,600 |
| Aug 31, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.49% | 4,116,100 |
| Aug 28, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 1,999,700 |
| Aug 27, 2026 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 3,096,800 |
| Aug 26, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 3,420,100 |
| Aug 24, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.49% | 3,475,500 |
| Aug 21, 2026 | 1,015.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 3,399,700 |
| Aug 20, 2026 | 1,005.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 4,587,300 |
| Aug 19, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 2,514,300 |
| Aug 18, 2026 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 3,818,300 |
| Aug 14, 2026 | 1,005.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | - | 5,979,700 |
| Aug 13, 2026 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | - | 2,092,000 |
| Aug 12, 2026 | 1,000.00 | 1,010.00 | 995.00 | 1,005.00 | 1,005.00 | - | 3,413,200 |
| Aug 11, 2026 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | - | 2,303,700 |
| Aug 10, 2026 | 1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | - | 5,786,000 |
| Aug 7, 2026 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 2,744,700 |
| Aug 6, 2026 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 2,404,400 |
| Aug 5, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 2,830,500 |
| Aug 4, 2026 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | - | 2,327,900 |
| Aug 3, 2026 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 2,472,500 |
| Jul 31, 2026 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 2.02% | 5,022,500 |
| Jul 30, 2026 | 985.00 | 990.00 | 980.00 | 990.00 | 990.00 | 1.02% | 1,978,700 |
| Jul 29, 2026 | 985.00 | 990.00 | 975.00 | 980.00 | 980.00 | -0.51% | 2,738,800 |
| Jul 28, 2026 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 1.03% | 1,359,000 |
| Jul 27, 2026 | 985.00 | 985.00 | 975.00 | 975.00 | 975.00 | -1.02% | 3,072,800 |
| Jul 24, 2026 | 990.00 | 990.00 | 980.00 | 985.00 | 985.00 | -1.01% | 2,949,000 |
| Jul 23, 2026 | 995.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | - | 2,624,800 |
| Jul 22, 2026 | 995.00 | 995.00 | 990.00 | 995.00 | 995.00 | 0.51% | 2,212,800 |
| Jul 21, 2026 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -0.50% | 2,611,900 |
| Jul 20, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | -0.50% | 1,470,000 |
| Jul 17, 2026 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 1.52% | 3,021,200 |
| Jul 16, 2026 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | -0.51% | 1,429,800 |
| Jul 15, 2026 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | - | 1,739,000 |
| Jul 14, 2026 | 990.00 | 995.00 | 985.00 | 990.00 | 990.00 | - | 1,469,800 |
| Jul 13, 2026 | 985.00 | 990.00 | 980.00 | 990.00 | 990.00 | 0.51% | 2,136,000 |