PT Murni Sadar Tbk (IDX:MTMH)
Indonesia · Delayed Price · Currency is IDR 1,060.00
+115.00 (12.17%)
May 22, 2026, 3:45 PM WIB
PT Murni Sadar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 935.00 | 1,065.00 | 935.00 | 1,060.00 | 1,060.00 | 12.17% | 31,300 |
| May 21, 2026 | 950.00 | 955.00 | 945.00 | 945.00 | 945.00 | -4.06% | 127,300 |
| May 20, 2026 | 1,025.00 | 1,025.00 | 950.00 | 985.00 | 985.00 | -1.50% | 12,000 |
| May 19, 2026 | 1,020.00 | 1,020.00 | 970.00 | 1,000.00 | 1,000.00 | -1.96% | 6,500 |
| May 18, 2026 | 1,055.00 | 1,080.00 | 970.00 | 1,020.00 | 1,020.00 | -4.23% | 20,700 |
| May 13, 2026 | 995.00 | 1,070.00 | 955.00 | 1,065.00 | 1,065.00 | 7.04% | 47,300 |
| May 12, 2026 | 990.00 | 995.00 | 950.00 | 995.00 | 995.00 | -0.50% | 10,200 |
| May 11, 2026 | 1,095.00 | 1,095.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 69,200 |
| May 8, 2026 | 985.00 | 1,085.00 | 950.00 | 1,030.00 | 1,030.00 | 4.57% | 96,300 |
| May 7, 2026 | 970.00 | 1,000.00 | 950.00 | 985.00 | 985.00 | 1.55% | 8,500 |
| May 6, 2026 | 995.00 | 1,010.00 | 960.00 | 970.00 | 970.00 | 1.04% | 2,000 |
| May 5, 2026 | 1,010.00 | 1,025.00 | 960.00 | 960.00 | 960.00 | -3.03% | 1,100 |
| May 4, 2026 | 1,025.00 | 1,025.00 | 990.00 | 990.00 | 990.00 | - | 5,900 |
| Apr 30, 2026 | 1,000.00 | 1,030.00 | 945.00 | 990.00 | 990.00 | -1.00% | 13,200 |
| Apr 29, 2026 | 980.00 | 1,020.00 | 950.00 | 1,000.00 | 1,000.00 | 0.50% | 11,000 |
| Apr 28, 2026 | 960.00 | 1,030.00 | 960.00 | 995.00 | 995.00 | 4.19% | 16,200 |
| Apr 27, 2026 | 970.00 | 970.00 | 940.00 | 955.00 | 955.00 | 1.06% | 9,800 |
| Apr 24, 2026 | 995.00 | 1,100.00 | 940.00 | 945.00 | 945.00 | -1.56% | 120,300 |
| Apr 23, 2026 | 1,030.00 | 1,030.00 | 945.00 | 960.00 | 960.00 | -2.04% | 11,900 |
| Apr 22, 2026 | 990.00 | 1,040.00 | 975.00 | 980.00 | 980.00 | -1.01% | 6,200 |
| Apr 21, 2026 | 955.00 | 1,050.00 | 945.00 | 990.00 | 990.00 | 4.76% | 17,500 |
| Apr 20, 2026 | 945.00 | 970.00 | 945.00 | 945.00 | 945.00 | -4.55% | 15,600 |
| Apr 17, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 10,400 |
| Apr 16, 2026 | 990.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | -1.49% | 16,400 |
| Apr 15, 2026 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 2.03% | 2,400 |
| Apr 14, 2026 | 985.00 | 985.00 | 950.00 | 985.00 | 985.00 | - | 7,300 |
| Apr 13, 2026 | 1,020.00 | 1,020.00 | 965.00 | 985.00 | 985.00 | -2.96% | 6,100 |
| Apr 10, 2026 | 940.00 | 1,030.00 | 940.00 | 1,015.00 | 1,015.00 | 6.84% | 42,300 |
| Apr 9, 2026 | 990.00 | 1,040.00 | 940.00 | 950.00 | 950.00 | 0.53% | 20,200 |
| Apr 8, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 6,500 |
| Apr 7, 2026 | 985.00 | 985.00 | 925.00 | 945.00 | 945.00 | -0.53% | 26,900 |
| Apr 6, 2026 | 990.00 | 1,005.00 | 915.00 | 950.00 | 950.00 | -1.04% | 16,800 |
| Apr 2, 2026 | 1,020.00 | 1,020.00 | 950.00 | 960.00 | 960.00 | -5.88% | 3,700 |
| Apr 1, 2026 | 980.00 | 1,030.00 | 980.00 | 1,020.00 | 1,020.00 | 4.08% | 4,900 |
| Mar 31, 2026 | 985.00 | 1,030.00 | 975.00 | 980.00 | 980.00 | -4.39% | 65,200 |
| Mar 30, 2026 | 1,065.00 | 1,065.00 | 980.00 | 1,025.00 | 1,025.00 | -5.53% | 31,400 |
| Mar 27, 2026 | 1,105.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.91% | 5,600 |
| Mar 26, 2026 | 1,000.00 | 1,145.00 | 1,000.00 | 1,095.00 | 1,095.00 | 11.17% | 12,200 |
| Mar 25, 2026 | 1,000.00 | 1,000.00 | 950.00 | 985.00 | 985.00 | -1.50% | 6,800 |
| Mar 17, 2026 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | - | 2,600 |
| Mar 16, 2026 | 1,020.00 | 1,020.00 | 915.00 | 1,000.00 | 1,000.00 | 5.26% | 80,300 |
| Mar 13, 2026 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | -2.56% | 9,700 |
| Mar 12, 2026 | 1,025.00 | 1,025.00 | 975.00 | 975.00 | 975.00 | -2.99% | 300 |
| Mar 11, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.50% | 100 |
| Mar 10, 2026 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 2.56% | 5,600 |
| Mar 9, 2026 | 980.00 | 1,005.00 | 970.00 | 975.00 | 975.00 | -3.47% | 10,500 |
| Mar 5, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 17,200 |
| Mar 4, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 14,300 |
| Mar 3, 2026 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 56,800 |
| Mar 2, 2026 | 1,030.00 | 1,150.00 | 1,000.00 | 1,005.00 | 1,005.00 | -6.94% | 43,500 |