PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia · Delayed Price · Currency is IDR 995.00
0.00 (0.00%)
Apr 17, 2026, 11:29 AM WIB
IDX:MPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | - | 1,346,800 |
| Apr 15, 2026 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | - | 1,456,600 |
| Apr 14, 2026 | 980.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | 1.53% | 2,869,100 |
| Apr 13, 2026 | 975.00 | 985.00 | 975.00 | 980.00 | 980.00 | - | 2,138,600 |
| Apr 10, 2026 | 975.00 | 985.00 | 970.00 | 980.00 | 980.00 | 1.03% | 2,201,400 |
| Apr 9, 2026 | 980.00 | 980.00 | 955.00 | 970.00 | 970.00 | -0.51% | 4,497,100 |
| Apr 8, 2026 | 970.00 | 980.00 | 960.00 | 975.00 | 975.00 | 1.56% | 3,671,900 |
| Apr 7, 2026 | 975.00 | 980.00 | 960.00 | 960.00 | 960.00 | -1.03% | 3,427,500 |
| Apr 6, 2026 | 985.00 | 990.00 | 960.00 | 970.00 | 970.00 | -1.52% | 6,476,100 |
| Apr 2, 2026 | 985.00 | 990.00 | 980.00 | 985.00 | 985.00 | - | 3,109,700 |
| Apr 1, 2026 | 975.00 | 995.00 | 970.00 | 985.00 | 985.00 | 0.51% | 7,447,400 |
| Mar 31, 2026 | 1,005.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | -2.49% | 7,929,400 |
| Mar 30, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 1,890,200 |
| Mar 27, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 1,165,700 |
| Mar 26, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 2,005,600 |
| Mar 25, 2026 | 1,000.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 1.50% | 3,369,500 |
| Mar 17, 2026 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 0.50% | 1,618,600 |
| Mar 16, 2026 | 995.00 | 1,000.00 | 980.00 | 995.00 | 995.00 | - | 3,065,000 |
| Mar 13, 2026 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | -0.50% | 2,786,100 |
| Mar 12, 2026 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | - | 2,439,100 |
| Mar 11, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 2,124,300 |
| Mar 10, 2026 | 995.00 | 1,010.00 | 995.00 | 1,005.00 | 1,005.00 | 1.01% | 3,088,000 |
| Mar 9, 2026 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | -1.49% | 7,262,200 |
| Mar 6, 2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 3,982,900 |
| Mar 5, 2026 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 2,352,800 |
| Mar 4, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.99% | 7,285,400 |
| Mar 3, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.50% | 4,296,300 |
| Mar 2, 2026 | 990.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | -1.46% | 7,495,000 |
| Feb 27, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 3,328,400 |
| Feb 26, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 3,434,900 |
| Feb 25, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.98% | 3,525,500 |
| Feb 24, 2026 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 1,553,300 |
| Feb 23, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 1,034,600 |
| Feb 20, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 1,384,400 |
| Feb 19, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 1,383,700 |
| Feb 18, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 1,989,400 |
| Feb 13, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.49% | 1,098,400 |
| Feb 12, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 1,659,100 |
| Feb 11, 2026 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 1,006,700 |
| Feb 10, 2026 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.50% | 2,963,900 |
| Feb 9, 2026 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 3,541,700 |
| Feb 6, 2026 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 4,245,400 |
| Feb 5, 2026 | 1,010.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 2,538,000 |
| Feb 4, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 1,969,000 |
| Feb 3, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.50% | 2,451,600 |
| Feb 2, 2026 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | - | 5,841,400 |
| Jan 30, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 3,466,300 |
| Jan 29, 2026 | 995.00 | 1,000.00 | 945.00 | 1,000.00 | 1,000.00 | - | 14,167,400 |
| Jan 28, 2026 | 1,015.00 | 1,015.00 | 975.00 | 1,000.00 | 1,000.00 | -1.96% | 13,925,100 |
| Jan 27, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.49% | 3,537,400 |