PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia · Delayed Price · Currency is IDR 955.00
+5.00 (0.53%)
Jun 19, 2026, 11:29 AM WIB
IDX:MPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 995.00 | 1,000.00 | 975.00 | 985.00 | 828.50 | -1.01% | 5,309,600 |
| Apr 29, 2026 | 995.00 | 1,000.00 | 990.00 | 995.00 | 836.92 | 0.51% | 3,380,700 |
| Apr 28, 2026 | 995.00 | 995.00 | 985.00 | 990.00 | 832.71 | - | 2,155,000 |
| Apr 27, 2026 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 832.71 | - | 2,551,300 |
| Apr 24, 2026 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 832.71 | -1.49% | 4,019,100 |
| Apr 23, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 845.33 | 0.50% | 3,248,500 |
| Apr 22, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 841.12 | - | 1,329,800 |
| Apr 21, 2026 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 841.12 | - | 1,736,200 |
| Apr 20, 2026 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 841.12 | - | 1,976,600 |
| Apr 17, 2026 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 841.12 | 0.50% | 2,066,400 |
| Apr 16, 2026 | 995.00 | 1,000.00 | 990.00 | 995.00 | 836.92 | - | 1,346,800 |
| Apr 15, 2026 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 836.92 | - | 1,456,600 |
| Apr 14, 2026 | 980.00 | 1,000.00 | 980.00 | 995.00 | 836.92 | 1.53% | 2,869,100 |
| Apr 13, 2026 | 975.00 | 985.00 | 975.00 | 980.00 | 824.30 | - | 2,138,600 |
| Apr 10, 2026 | 975.00 | 985.00 | 970.00 | 980.00 | 824.30 | 1.03% | 2,201,400 |
| Apr 9, 2026 | 980.00 | 980.00 | 955.00 | 970.00 | 815.89 | -0.51% | 4,497,100 |
| Apr 8, 2026 | 970.00 | 980.00 | 960.00 | 975.00 | 820.09 | 1.56% | 3,671,900 |
| Apr 7, 2026 | 975.00 | 980.00 | 960.00 | 960.00 | 807.48 | -1.03% | 3,427,500 |
| Apr 6, 2026 | 985.00 | 990.00 | 960.00 | 970.00 | 815.89 | -1.52% | 6,476,100 |
| Apr 2, 2026 | 985.00 | 990.00 | 980.00 | 985.00 | 828.50 | - | 3,109,700 |
| Apr 1, 2026 | 975.00 | 995.00 | 970.00 | 985.00 | 828.50 | 0.51% | 7,447,400 |
| Mar 31, 2026 | 1,005.00 | 1,015.00 | 970.00 | 980.00 | 824.30 | -2.49% | 7,929,400 |