PT Murni Sadar Tbk (IDX:MTMH)
Indonesia · Delayed Price · Currency is IDR 875.00
-15.00 (-1.69%)
Aug 8, 2025, 4:00 PM WIB
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.56% | 8,700 |
| Aug 6, 2025 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 1.14% | 42,900 |
| Aug 5, 2025 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | -0.57% | 9,700 |
| Aug 4, 2025 | 880.00 | 885.00 | 880.00 | 880.00 | 880.00 | - | 67,300 |
| Aug 1, 2025 | 885.00 | 900.00 | 880.00 | 880.00 | 880.00 | -0.56% | 28,600 |
| Jul 31, 2025 | 890.00 | 910.00 | 880.00 | 885.00 | 885.00 | - | 158,200 |
| Jul 30, 2025 | 920.00 | 920.00 | 870.00 | 885.00 | 885.00 | -1.67% | 500,100 |
| Jul 29, 2025 | 920.00 | 920.00 | 895.00 | 900.00 | 900.00 | -1.64% | 68,600 |
| Jul 28, 2025 | 925.00 | 935.00 | 890.00 | 915.00 | 915.00 | -0.54% | 185,700 |
| Jul 25, 2025 | 920.00 | 930.00 | 880.00 | 920.00 | 920.00 | 0.55% | 81,400 |
| Jul 24, 2025 | 915.00 | 925.00 | 875.00 | 915.00 | 915.00 | 2.81% | 385,200 |
| Jul 23, 2025 | 865.00 | 920.00 | 865.00 | 890.00 | 890.00 | 5.33% | 387,100 |
| Jul 22, 2025 | 850.00 | 855.00 | 845.00 | 845.00 | 845.00 | -1.74% | 132,500 |
| Jul 21, 2025 | 840.00 | 865.00 | 840.00 | 860.00 | 860.00 | 1.18% | 10,400 |
| Jul 18, 2025 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 0.59% | 10,100 |
| Jul 17, 2025 | 845.00 | 845.00 | 840.00 | 845.00 | 845.00 | -0.59% | 26,400 |
| Jul 16, 2025 | 855.00 | 855.00 | 835.00 | 850.00 | 850.00 | - | 23,000 |
| Jul 15, 2025 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 0.59% | 22,600 |
| Jul 14, 2025 | 865.00 | 865.00 | 840.00 | 845.00 | 845.00 | -2.31% | 171,500 |
| Jul 11, 2025 | 865.00 | 875.00 | 855.00 | 865.00 | 865.00 | -0.57% | 14,100 |
| Jul 10, 2025 | 875.00 | 875.00 | 865.00 | 870.00 | 870.00 | - | 31,200 |
| Jul 9, 2025 | 885.00 | 885.00 | 850.00 | 870.00 | 870.00 | 1.16% | 39,300 |
| Jul 8, 2025 | 870.00 | 875.00 | 855.00 | 860.00 | 860.00 | -0.58% | 88,100 |
| Jul 7, 2025 | 860.00 | 870.00 | 855.00 | 865.00 | 865.00 | -0.57% | 11,800 |
| Jul 4, 2025 | 865.00 | 870.00 | 865.00 | 870.00 | 870.00 | 0.58% | 2,600 |
| Jul 3, 2025 | 865.00 | 885.00 | 850.00 | 865.00 | 865.00 | - | 63,500 |
| Jul 2, 2025 | 865.00 | 870.00 | 850.00 | 865.00 | 865.00 | - | 71,700 |
| Jul 1, 2025 | 880.00 | 880.00 | 865.00 | 865.00 | 865.00 | -1.14% | 47,300 |
| Jun 30, 2025 | 870.00 | 880.00 | 870.00 | 875.00 | 875.00 | 1.16% | 50,200 |
| Jun 26, 2025 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | 0.58% | 1,935,600 |
| Jun 25, 2025 | 880.00 | 880.00 | 860.00 | 860.00 | 860.00 | -1.71% | 1,611,900 |
| Jun 24, 2025 | 880.00 | 885.00 | 865.00 | 875.00 | 875.00 | - | 2,072,700 |
| Jun 23, 2025 | 895.00 | 895.00 | 865.00 | 875.00 | 875.00 | -1.69% | 2,182,500 |
| Jun 20, 2025 | 895.00 | 895.00 | 870.00 | 890.00 | 890.00 | - | 3,058,300 |
| Jun 19, 2025 | 895.00 | 895.00 | 865.00 | 890.00 | 890.00 | - | 4,011,700 |
| Jun 18, 2025 | 915.00 | 915.00 | 890.00 | 890.00 | 890.00 | -2.73% | 3,244,200 |
| Jun 17, 2025 | 900.00 | 915.00 | 890.00 | 915.00 | 915.00 | 2.23% | 3,743,600 |
| Jun 16, 2025 | 905.00 | 905.00 | 890.00 | 895.00 | 895.00 | -1.10% | 3,962,300 |
| Jun 13, 2025 | 915.00 | 915.00 | 890.00 | 905.00 | 905.00 | -0.55% | 5,732,700 |
| Jun 12, 2025 | 900.00 | 920.00 | 890.00 | 910.00 | 910.00 | 1.68% | 8,363,700 |
| Jun 11, 2025 | 890.00 | 895.00 | 875.00 | 895.00 | 895.00 | 1.13% | 7,329,500 |
| Jun 10, 2025 | 880.00 | 885.00 | 870.00 | 885.00 | 885.00 | 0.57% | 6,475,600 |
| Jun 5, 2025 | 885.00 | 885.00 | 865.00 | 880.00 | 880.00 | - | 6,163,500 |
| Jun 4, 2025 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | -2.22% | 6,721,100 |
| Jun 3, 2025 | 870.00 | 900.00 | 845.00 | 900.00 | 900.00 | 3.45% | 9,584,300 |
| Jun 2, 2025 | 910.00 | 910.00 | 870.00 | 870.00 | 870.00 | -4.40% | 5,737,900 |
| May 28, 2025 | 910.00 | 915.00 | 890.00 | 910.00 | 910.00 | 0.55% | 7,368,100 |
| May 27, 2025 | 890.00 | 905.00 | 875.00 | 905.00 | 905.00 | 2.26% | 7,336,700 |
| May 26, 2025 | 910.00 | 910.00 | 870.00 | 885.00 | 885.00 | -2.75% | 5,727,500 |
| May 23, 2025 | 925.00 | 925.00 | 895.00 | 910.00 | 910.00 | -1.62% | 7,245,400 |