PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia · Delayed Price · Currency is IDR 995.00
-5.00 (-0.50%)
Jul 20, 2026, 4:09 PM WIB
IDX:MPMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | - | - | 827,600 |
| 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 |
| Jul 10, 2026 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 1.03% | 2,030,800 |
| Jul 9, 2026 | 970.00 | 980.00 | 965.00 | 975.00 | 975.00 | 0.52% | 3,127,300 |
| Jul 8, 2026 | 975.00 | 975.00 | 965.00 | 970.00 | 970.00 | - | 1,317,800 |
| Jul 7, 2026 | 965.00 | 975.00 | 965.00 | 970.00 | 970.00 | -0.51% | 2,429,300 |
| Jul 6, 2026 | 965.00 | 975.00 | 960.00 | 975.00 | 975.00 | 1.56% | 1,787,900 |
| Jul 3, 2026 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | 1,471,100 |
| Jul 2, 2026 | 955.00 | 965.00 | 955.00 | 960.00 | 960.00 | 0.52% | 1,315,800 |
| Jul 1, 2026 | 945.00 | 960.00 | 945.00 | 955.00 | 955.00 | 1.06% | 2,086,000 |
| Jun 30, 2026 | 965.00 | 965.00 | 945.00 | 945.00 | 945.00 | -1.56% | 4,661,600 |
| Jun 29, 2026 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | -1.03% | 2,252,000 |
| Jun 26, 2026 | 980.00 | 980.00 | 965.00 | 970.00 | 970.00 | -1.02% | 2,379,500 |
| Jun 25, 2026 | 955.00 | 980.00 | 955.00 | 980.00 | 980.00 | 2.62% | 10,028,300 |
| Jun 24, 2026 | 960.00 | 970.00 | 955.00 | 955.00 | 955.00 | -0.52% | 4,115,500 |
| Jun 23, 2026 | 955.00 | 965.00 | 950.00 | 960.00 | 960.00 | 0.52% | 5,350,800 |
| Jun 22, 2026 | 955.00 | 960.00 | 945.00 | 955.00 | 955.00 | - | 3,328,800 |
| Jun 19, 2026 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.53% | 2,344,900 |
| Jun 18, 2026 | 955.00 | 955.00 | 945.00 | 950.00 | 950.00 | -0.52% | 2,463,100 |
| Jun 17, 2026 | 955.00 | 965.00 | 945.00 | 955.00 | 955.00 | - | 4,216,000 |
| Jun 15, 2026 | 945.00 | 965.00 | 945.00 | 955.00 | 955.00 | 1.06% | 6,852,000 |
| Jun 12, 2026 | 925.00 | 945.00 | 925.00 | 945.00 | 945.00 | 2.16% | 7,391,800 |
| Jun 11, 2026 | 930.00 | 945.00 | 915.00 | 925.00 | 925.00 | -0.54% | 10,162,200 |
| Jun 10, 2026 | 915.00 | 930.00 | 915.00 | 930.00 | 930.00 | 1.64% | 9,106,500 |
| Jun 9, 2026 | 910.00 | 930.00 | 910.00 | 915.00 | 915.00 | 1.67% | 28,550,900 |
| Jun 8, 2026 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 900.00 | -1.83% | 35,760,700 |
| Jun 5, 2026 | 1,115.00 | 1,115.00 | 1,080.00 | 1,090.00 | 916.82 | -2.24% | 17,678,900 |
| Jun 4, 2026 | 1,115.00 | 1,120.00 | 1,090.00 | 1,115.00 | 937.85 | - | 18,417,400 |
| Jun 3, 2026 | 1,130.00 | 1,135.00 | 1,110.00 | 1,115.00 | 937.85 | -1.33% | 18,924,400 |
| Jun 2, 2026 | 1,140.00 | 1,150.00 | 1,115.00 | 1,130.00 | 950.47 | -0.44% | 20,718,200 |
| May 29, 2026 | 1,100.00 | 1,145.00 | 1,100.00 | 1,135.00 | 954.67 | 4.13% | 38,363,400 |
| May 26, 2026 | 1,035.00 | 1,100.00 | 1,015.00 | 1,090.00 | 916.82 | 5.31% | 36,022,300 |
| May 25, 2026 | 995.00 | 1,035.00 | 995.00 | 1,035.00 | 870.56 | 4.02% | 8,738,800 |
| May 22, 2026 | 995.00 | 1,000.00 | 990.00 | 995.00 | 836.92 | - | 6,176,800 |
| May 21, 2026 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 836.92 | -0.50% | 4,215,500 |
| May 20, 2026 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 841.12 | 0.50% | 2,725,900 |
| May 19, 2026 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 836.92 | -1.00% | 4,800,500 |
| May 18, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,005.00 | 845.33 | -0.50% | 5,965,400 |
| May 13, 2026 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 849.53 | -0.49% | 1,763,700 |
| May 12, 2026 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 853.74 | 1.00% | 3,595,900 |
| May 11, 2026 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 845.33 | -0.99% | 4,973,600 |
| May 8, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 853.74 | - | 4,454,200 |
| May 7, 2026 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 853.74 | 1.00% | 2,404,000 |
| May 6, 2026 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 845.33 | - | 1,291,800 |
| May 5, 2026 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 845.33 | 1.01% | 2,560,800 |
| May 4, 2026 | 995.00 | 1,005.00 | 990.00 | 995.00 | 836.92 | 1.02% | 4,128,500 |