PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia · Delayed Price · Currency is IDR 1,090.00
+55.00 (5.31%)
May 26, 2026, 4:14 PM WIB
IDX:MPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,035.00 | 1,100.00 | 1,015.00 | 1,090.00 | 1,090.00 | 5.31% | 36,022,300 |
| May 25, 2026 | 995.00 | 1,035.00 | 995.00 | 1,035.00 | 1,035.00 | 4.02% | 8,738,800 |
| May 22, 2026 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | - | 6,176,800 |
| May 21, 2026 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | -0.50% | 4,215,400 |
| May 20, 2026 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 2,725,900 |
| May 19, 2026 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | -1.00% | 4,800,500 |
| May 18, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | -0.50% | 5,965,400 |
| May 13, 2026 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 1,763,700 |
| May 12, 2026 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 3,595,900 |
| May 11, 2026 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.99% | 4,973,600 |
| May 8, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | - | 4,454,200 |
| May 7, 2026 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 2,404,000 |
| May 6, 2026 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | - | 1,291,800 |
| May 5, 2026 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 2,560,800 |
| May 4, 2026 | 995.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 1.02% | 4,128,500 |
| Apr 30, 2026 | 995.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | -1.01% | 5,309,600 |
| Apr 29, 2026 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 0.51% | 3,380,700 |
| Apr 28, 2026 | 995.00 | 995.00 | 985.00 | 990.00 | 990.00 | - | 2,155,000 |
| Apr 27, 2026 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | - | 2,551,300 |
| Apr 24, 2026 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | -1.49% | 4,019,100 |
| Apr 23, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 3,248,500 |
| Apr 22, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,329,800 |
| Apr 21, 2026 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | - | 1,736,200 |
| Apr 20, 2026 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | - | 1,976,600 |
| Apr 17, 2026 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 2,066,400 |
| 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 |