PT Murni Sadar Tbk (IDX:MTMH)
Indonesia · Delayed Price · Currency is IDR 980.00
+15.00 (1.55%)
Sep 2, 2026, 11:12 AM WIB
PT Murni Sadar Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 970.00 | 985.00 | 970.00 | 985.00 | - | 2.07% | 200 |
| Sep 1, 2026 | 1,020.00 | 1,020.00 | 935.00 | 965.00 | 965.00 | -5.39% | 116,400 |
| Aug 31, 2026 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 3.03% | 43,500 |
| Aug 28, 2026 | 995.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -0.50% | 1,100 |
| Aug 27, 2026 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | - | 18,300 |
| Aug 26, 2026 | 965.00 | 1,000.00 | 965.00 | 995.00 | 995.00 | 3.11% | 32,300 |
| Aug 24, 2026 | 955.00 | 965.00 | 930.00 | 965.00 | 965.00 | 1.05% | 25,800 |
| Aug 21, 2026 | 945.00 | 970.00 | 920.00 | 955.00 | 955.00 | -1.04% | 23,800 |
| Aug 20, 2026 | 920.00 | 965.00 | 915.00 | 965.00 | 965.00 | 4.32% | 44,300 |
| Aug 19, 2026 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | - | 600 |
| Aug 18, 2026 | 915.00 | 930.00 | 915.00 | 925.00 | 925.00 | 1.09% | 4,200 |
| Aug 14, 2026 | 890.00 | 915.00 | 890.00 | 915.00 | 915.00 | - | 2,600 |
| Aug 13, 2026 | 950.00 | 950.00 | 900.00 | 915.00 | 915.00 | -0.54% | 17,700 |
| Aug 12, 2026 | 915.00 | 930.00 | 915.00 | 920.00 | 920.00 | -1.60% | 1,900 |
| Aug 11, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - | 4,300 |
| Aug 10, 2026 | 915.00 | 935.00 | 915.00 | 935.00 | 935.00 | 1.63% | 2,100 |
| Aug 7, 2026 | 920.00 | 930.00 | 915.00 | 920.00 | 920.00 | - | 1,000 |
| Aug 6, 2026 | 935.00 | 935.00 | 910.00 | 920.00 | 920.00 | -1.08% | 18,500 |
| Aug 5, 2026 | 915.00 | 935.00 | 910.00 | 930.00 | 930.00 | 2.20% | 26,700 |
| Aug 4, 2026 | 925.00 | 935.00 | 910.00 | 910.00 | 910.00 | -0.55% | 7,500 |
| Aug 3, 2026 | 905.00 | 940.00 | 905.00 | 915.00 | 915.00 | 0.55% | 12,100 |
| Jul 31, 2026 | 910.00 | 930.00 | 895.00 | 910.00 | 910.00 | -0.55% | 62,600 |
| Jul 30, 2026 | 900.00 | 930.00 | 895.00 | 915.00 | 915.00 | -1.61% | 14,400 |
| Jul 29, 2026 | 915.00 | 945.00 | 880.00 | 930.00 | 930.00 | 4.49% | 63,100 |
| Jul 28, 2026 | 915.00 | 915.00 | 890.00 | 890.00 | 890.00 | -3.78% | 25,200 |
| Jul 27, 2026 | 970.00 | 975.00 | 865.00 | 925.00 | 925.00 | 1.65% | 72,700 |
| Jul 24, 2026 | 950.00 | 1,050.00 | 910.00 | 910.00 | 910.00 | -6.67% | 182,800 |
| Jul 23, 2026 | 945.00 | 980.00 | 910.00 | 975.00 | 975.00 | 3.72% | 19,200 |
| Jul 22, 2026 | 945.00 | 945.00 | 915.00 | 940.00 | 940.00 | -0.53% | 4,100 |
| Jul 21, 2026 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | - | 3,400 |
| Jul 20, 2026 | 950.00 | 960.00 | 925.00 | 945.00 | 945.00 | 1.61% | 6,200 |
| Jul 17, 2026 | 950.00 | 950.00 | 930.00 | 930.00 | 930.00 | -2.11% | 1,000 |
| Jul 16, 2026 | 920.00 | 960.00 | 910.00 | 950.00 | 950.00 | -1.04% | 7,100 |
| Jul 15, 2026 | 925.00 | 965.00 | 925.00 | 960.00 | 960.00 | -0.52% | 700 |
| Jul 14, 2026 | 955.00 | 965.00 | 950.00 | 965.00 | 965.00 | 1.05% | 700 |
| Jul 13, 2026 | 965.00 | 965.00 | 925.00 | 955.00 | 955.00 | -1.04% | 6,300 |
| Jul 10, 2026 | 955.00 | 975.00 | 950.00 | 965.00 | 965.00 | 1.05% | 3,500 |
| Jul 9, 2026 | 930.00 | 960.00 | 930.00 | 955.00 | 955.00 | 2.14% | 2,400 |
| Jul 8, 2026 | 910.00 | 985.00 | 910.00 | 935.00 | 935.00 | -1.06% | 6,900 |
| Jul 7, 2026 | 925.00 | 985.00 | 925.00 | 945.00 | 945.00 | 3.85% | 7,400 |
| Jul 6, 2026 | 965.00 | 965.00 | 910.00 | 910.00 | 910.00 | - | 1,500 |
| Jul 3, 2026 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | -0.55% | 1,000 |
| Jul 2, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 400 |
| Jul 1, 2026 | 920.00 | 920.00 | 880.00 | 915.00 | 915.00 | -5.67% | 4,000 |
| Jun 30, 2026 | 920.00 | 975.00 | 920.00 | 970.00 | 970.00 | 5.43% | 22,100 |
| Jun 29, 2026 | 985.00 | 985.00 | 920.00 | 920.00 | 920.00 | - | 1,300 |
| Jun 26, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -1.60% | 700 |
| Jun 25, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0.54% | 400 |
| Jun 24, 2026 | 950.00 | 1,005.00 | 930.00 | 930.00 | 930.00 | -7.70% | 3,900 |
| Jun 23, 2026 | 980.00 | 1,015.00 | 950.00 | 1,010.00 | 1,007.58 | 6.32% | 19,200 |