PT Murni Sadar Tbk (IDX:MTMH)
Indonesia · Delayed Price · Currency is IDR 800.00
-25.00 (-3.03%)
Oct 29, 2026, 4:00 PM WIB
PT Murni Sadar Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 870.00 | 930.00 | 800.00 | 800.00 | 800.00 | -3.03% | 31,800 |
| Oct 28, 2026 | 900.00 | 955.00 | 825.00 | 825.00 | 825.00 | -5.71% | 17,800 |
| Oct 27, 2026 | 910.00 | 910.00 | 850.00 | 875.00 | 875.00 | -3.85% | 23,800 |
| Oct 26, 2026 | 910.00 | 945.00 | 910.00 | 910.00 | 910.00 | -3.70% | 900 |
| Oct 23, 2026 | 925.00 | 945.00 | 900.00 | 945.00 | 945.00 | 2.16% | 6,500 |
| Oct 22, 2026 | 955.00 | 1,000.00 | 925.00 | 925.00 | 925.00 | -3.14% | 37,900 |
| Oct 21, 2026 | 880.00 | 1,000.00 | 870.00 | 955.00 | 955.00 | 14.37% | 31,600 |
| Oct 20, 2026 | 795.00 | 880.00 | 795.00 | 835.00 | 835.00 | 4.38% | 5,000 |
| Oct 19, 2026 | 905.00 | 905.00 | 790.00 | 800.00 | 800.00 | -5.33% | 28,600 |
| Oct 16, 2026 | 990.00 | 990.00 | 845.00 | 845.00 | 845.00 | -14.65% | 20,900 |
| Oct 15, 2026 | 965.00 | 1,005.00 | 960.00 | 990.00 | 990.00 | -1.00% | 2,100 |
| Oct 14, 2026 | 930.00 | 1,020.00 | 920.00 | 1,000.00 | 1,000.00 | 3.09% | 5,100 |
| Oct 13, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 2,000 |
| Oct 12, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - | 3,100 |
| Oct 9, 2026 | 920.00 | 970.00 | 920.00 | 970.00 | 970.00 | -1.02% | 700 |
| Oct 8, 2026 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | - | 2,700 |
| Oct 7, 2026 | 990.00 | 990.00 | 960.00 | 980.00 | 980.00 | -1.01% | 42,100 |
| Oct 6, 2026 | 1,000.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | -1.00% | 47,700 |
| Oct 5, 2026 | 960.00 | 1,000.00 | 945.00 | 1,000.00 | 1,000.00 | 5.82% | 65,300 |
| Oct 2, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 300 |
| Oct 1, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 2.72% | 100 |
| Sep 30, 2026 | 960.00 | 960.00 | 915.00 | 920.00 | 920.00 | -4.17% | 6,100 |
| Sep 29, 2026 | 950.00 | 970.00 | 930.00 | 960.00 | 960.00 | 1.05% | 13,300 |
| Sep 28, 2026 | 940.00 | 970.00 | 940.00 | 950.00 | 950.00 | 0.53% | 400 |
| Sep 25, 2026 | 950.00 | 970.00 | 910.00 | 945.00 | 945.00 | -0.53% | 6,300 |
| Sep 24, 2026 | 935.00 | 965.00 | 910.00 | 950.00 | 950.00 | 2.15% | 1,900 |
| Sep 23, 2026 | 925.00 | 965.00 | 920.00 | 930.00 | 930.00 | -3.63% | 5,400 |
| Sep 22, 2026 | 970.00 | 970.00 | 920.00 | 965.00 | 965.00 | -0.52% | 16,800 |
| 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 |