PT Murni Sadar Tbk (IDX:MTMH)
Indonesia · Delayed Price · Currency is IDR 1,045.00
-50.00 (-4.57%)
Aug 29, 2025, 9:50 AM WIB
PT Murni Sadar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 960.00 | 1,200.00 | 955.00 | 1,095.00 | 1,095.00 | 14.06% | 784,100 |
| Aug 27, 2025 | 955.00 | 975.00 | 955.00 | 960.00 | 960.00 | 0.52% | 41,500 |
| Aug 26, 2025 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | 0.53% | 1,490,100 |
| Aug 25, 2025 | 960.00 | 970.00 | 950.00 | 950.00 | 950.00 | -0.52% | 1,518,600 |
| Aug 22, 2025 | 960.00 | 985.00 | 930.00 | 955.00 | 955.00 | 0.53% | 1,504,000 |
| Aug 21, 2025 | 910.00 | 990.00 | 905.00 | 950.00 | 950.00 | 4.40% | 1,210,800 |
| Aug 20, 2025 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | - | 280,200 |
| Aug 19, 2025 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | 0.55% | 73,300 |
| Aug 15, 2025 | 905.00 | 915.00 | 905.00 | 905.00 | 905.00 | - | 23,800 |
| Aug 14, 2025 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | - | 61,500 |
| Aug 13, 2025 | 895.00 | 905.00 | 880.00 | 905.00 | 905.00 | 1.12% | 417,800 |
| Aug 12, 2025 | 895.00 | 900.00 | 880.00 | 895.00 | 895.00 | 0.56% | 945,800 |
| Aug 11, 2025 | 880.00 | 900.00 | 875.00 | 890.00 | 890.00 | 1.71% | 20,700 |
| Aug 8, 2025 | 890.00 | 900.00 | 870.00 | 875.00 | 875.00 | -1.69% | 47,000 |
| Aug 7, 2025 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.56% | 15,900 |
| 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 |