PT Murni Sadar Tbk (IDX:MTMH)
Indonesia · Delayed Price · Currency is IDR 965.00
-5.00 (-0.52%)
Sep 22, 2026, 3:22 PM WIB
PT Murni Sadar Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 970.00 | 970.00 | 920.00 | 965.00 | - | -0.52% | 16,900 |
| Sep 21, 2026 | 980.00 | 980.00 | 930.00 | 970.00 | 970.00 | 4.86% | 700 |
| Sep 18, 2026 | 995.00 | 995.00 | 925.00 | 925.00 | 925.00 | -2.63% | 7,100 |
| Sep 17, 2026 | 985.00 | 985.00 | 935.00 | 950.00 | 950.00 | - | 5,600 |
| Sep 16, 2026 | 995.00 | 995.00 | 920.00 | 950.00 | 950.00 | 0.53% | 15,100 |
| Sep 15, 2026 | 930.00 | 995.00 | 930.00 | 945.00 | 945.00 | 1.61% | 37,700 |
| Sep 14, 2026 | 935.00 | 935.00 | 925.00 | 930.00 | 930.00 | -1.06% | 2,400 |
| Sep 11, 2026 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | -2.08% | 1,000 |
| Sep 10, 2026 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | - | 2,100 |
| Sep 9, 2026 | 1,000.00 | 1,000.00 | 960.00 | 960.00 | 960.00 | 1.05% | 6,500 |
| Sep 8, 2026 | 990.00 | 990.00 | 950.00 | 950.00 | 950.00 | -1.55% | 12,300 |
| Sep 7, 2026 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | -0.52% | 1,900 |
| Sep 4, 2026 | 990.00 | 990.00 | 965.00 | 970.00 | 970.00 | 0.52% | 8,900 |
| Sep 3, 2026 | 970.00 | 1,025.00 | 960.00 | 965.00 | 965.00 | -1.53% | 11,600 |
| Sep 2, 2026 | 970.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | 1.55% | 20,200 |
| 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 |