PT Murni Sadar Tbk (IDX:MTMH)
Indonesia · Delayed Price · Currency is IDR 975.00
+35.00 (3.72%)
Jul 23, 2026, 4:00 PM WIB
PT Murni Sadar Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 950.00 | 970.00 | 935.00 | 950.00 | 947.72 | - | 2,700 |
| Jun 19, 2026 | 950.00 | 950.00 | 900.00 | 950.00 | 947.72 | -2.56% | 1,800 |
| Jun 18, 2026 | 985.00 | 985.00 | 975.00 | 975.00 | 972.66 | -1.02% | 800 |
| Jun 17, 2026 | 990.00 | 990.00 | 960.00 | 985.00 | 982.64 | -0.51% | 700 |
| Jun 15, 2026 | 930.00 | 990.00 | 930.00 | 990.00 | 987.63 | 0.51% | 3,700 |
| Jun 12, 2026 | 935.00 | 1,000.00 | 935.00 | 985.00 | 982.64 | 5.91% | 5,000 |
| Jun 11, 2026 | 1,000.00 | 1,000.00 | 930.00 | 930.00 | 927.77 | -5.10% | 1,900 |
| Jun 10, 2026 | 925.00 | 980.00 | 925.00 | 980.00 | 977.65 | 5.38% | 27,800 |
| Jun 9, 2026 | 935.00 | 935.00 | 900.00 | 930.00 | 927.77 | -0.53% | 15,100 |
| Jun 8, 2026 | 980.00 | 1,040.00 | 845.00 | 935.00 | 932.76 | -5.56% | 142,300 |
| Jun 5, 2026 | 960.00 | 1,070.00 | 915.00 | 990.00 | 987.63 | -1.98% | 24,000 |
| Jun 4, 2026 | 1,030.00 | 1,030.00 | 970.00 | 1,010.00 | 1,007.58 | -1.94% | 14,300 |
| Jun 3, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,030.00 | 1,027.53 | -1.90% | 24,600 |
| Jun 2, 2026 | 945.00 | 1,065.00 | 940.00 | 1,050.00 | 1,047.48 | 11.11% | 43,200 |
| May 29, 2026 | 1,020.00 | 1,045.00 | 945.00 | 945.00 | 942.74 | -1.05% | 26,400 |
| May 26, 2026 | 975.00 | 975.00 | 930.00 | 955.00 | 952.71 | -3.54% | 3,200 |
| May 25, 2026 | 990.00 | 1,000.00 | 975.00 | 990.00 | 987.63 | -6.60% | 5,700 |
| May 22, 2026 | 935.00 | 1,065.00 | 935.00 | 1,060.00 | 1,057.46 | 12.17% | 31,300 |
| May 21, 2026 | 950.00 | 955.00 | 945.00 | 945.00 | 942.74 | -4.06% | 127,300 |
| May 20, 2026 | 1,025.00 | 1,025.00 | 950.00 | 985.00 | 982.64 | -1.50% | 12,000 |
| May 19, 2026 | 1,020.00 | 1,020.00 | 970.00 | 1,000.00 | 997.60 | -1.96% | 6,500 |
| May 18, 2026 | 1,055.00 | 1,080.00 | 970.00 | 1,020.00 | 1,017.56 | -4.23% | 20,700 |
| May 13, 2026 | 995.00 | 1,070.00 | 955.00 | 1,065.00 | 1,062.45 | 7.04% | 47,300 |
| May 12, 2026 | 990.00 | 995.00 | 950.00 | 995.00 | 992.62 | -0.50% | 10,200 |
| May 11, 2026 | 1,095.00 | 1,095.00 | 1,000.00 | 1,000.00 | 997.60 | -2.91% | 69,200 |
| May 8, 2026 | 985.00 | 1,085.00 | 950.00 | 1,030.00 | 1,027.53 | 4.57% | 96,300 |
| May 7, 2026 | 970.00 | 1,000.00 | 950.00 | 985.00 | 982.64 | 1.55% | 8,500 |