PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia · Delayed Price · Currency is IDR 1,020.00
+10.00 (0.99%)
Oct 30, 2026, 4:14 PM WIB
IDX:MPMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 6,927,800 |
| Oct 29, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 1,257,200 |
| Oct 28, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 4,149,300 |
| Oct 27, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 5,732,900 |
| Oct 26, 2026 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.49% | 2,695,100 |
| Oct 23, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 1,505,800 |
| Oct 22, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 4,874,900 |
| Oct 21, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.50% | 4,340,300 |
| Oct 20, 2026 | 965.00 | 1,010.00 | 965.00 | 1,010.00 | 1,010.00 | 5.21% | 8,267,100 |
| Oct 19, 2026 | 970.00 | 985.00 | 950.00 | 960.00 | 960.00 | -1.54% | 20,186,600 |
| Oct 16, 2026 | 1,005.00 | 1,010.00 | 950.00 | 975.00 | 975.00 | -4.41% | 26,435,400 |
| Oct 15, 2026 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 2,084,000 |
| Oct 14, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | - | 1,750,400 |
| Oct 13, 2026 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 1,704,700 |
| Oct 12, 2026 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | 3,264,300 |
| Oct 9, 2026 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 0.49% | 2,322,300 |
| Oct 8, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | - | 2,500,800 |
| Oct 7, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | - | 1,625,300 |
| Oct 6, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 2,371,400 |
| Oct 5, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 4,240,800 |
| Oct 2, 2026 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 2,302,800 |
| Oct 1, 2026 | 1,020.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.98% | 2,866,500 |
| Sep 30, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 1,603,300 |
| Sep 29, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | - | 2,647,400 |
| Sep 28, 2026 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.49% | 1,798,800 |
| Sep 25, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 1,649,500 |
| Sep 24, 2026 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.98% | 2,195,900 |
| Sep 23, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.99% | 1,564,000 |
| Sep 22, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.49% | 2,107,400 |
| 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 |