PT Midi Utama Indonesia Tbk(ID:MIDI)
Rp248.00-2.00 (-0.80%)
ID:MIDI
PT Midi Utama Indonesia Tbk historical prices
Rp248.00
At close:-2.00 (-0.80%)
PT Midi Utama Indonesia Tbk (MIDI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | -0.80% | 2,826,500 | 0.34 |
| Nov 10, 2026 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | +0.81% | 5,803,800 | 0.70 |
| Nov 09, 2026 | 248.00 | 250.00 | 242.00 | 246.00 | 246.00 | -0.81% | 7,226,200 | 0.88 |
| Nov 06, 2026 | 242.00 | 254.00 | 240.00 | 248.00 | 248.00 | 0.00% | 10,937,000 | 1.35 |
| Nov 05, 2026 | 250.00 | 256.00 | 244.00 | 248.00 | 248.00 | +0.81% | 14,294,700 | 1.79 |
| Nov 04, 2026 | 258.00 | 260.00 | 240.00 | 246.00 | 246.00 | -4.65% | 43,502,699 | 5.91 |
| Nov 03, 2026 | 260.00 | 268.00 | 242.00 | 258.00 | 258.00 | 0.00% | 13,741,800 | 1.89 |
| Nov 02, 2026 | 260.00 | 264.00 | 252.00 | 258.00 | 258.00 | 0.00% | 3,831,800 | 0.52 |
| Oct 30, 2026 | 260.00 | 262.00 | 246.00 | 258.00 | 258.00 | -0.77% | 8,972,300 | 1.22 |
| Oct 29, 2026 | 274.00 | 276.00 | 254.00 | 260.00 | 260.00 | -1.52% | 8,346,400 | 1.15 |
| Oct 28, 2026 | 256.00 | 264.00 | 250.00 | 264.00 | 264.00 | +3.13% | 7,650,500 | 1.06 |
| Oct 27, 2026 | 256.00 | 260.00 | 252.00 | 256.00 | 256.00 | 0.00% | 4,409,900 | 0.61 |
| Oct 26, 2026 | 274.00 | 274.00 | 256.00 | 256.00 | 256.00 | -5.19% | 4,693,400 | 0.64 |
| Oct 23, 2026 | 280.00 | 280.00 | 266.00 | 270.00 | 270.00 | +2.27% | 5,118,000 | 0.70 |
| Oct 22, 2026 | 250.00 | 266.00 | 246.00 | 264.00 | 264.00 | +5.60% | 5,653,200 | 0.76 |
| Oct 21, 2026 | 252.00 | 254.00 | 244.00 | 250.00 | 250.00 | -2.34% | 10,339,600 | 1.38 |
| Oct 20, 2026 | 234.00 | 270.00 | 234.00 | 256.00 | 256.00 | +10.34% | 9,342,800 | 1.25 |
| Oct 19, 2026 | 240.00 | 240.00 | 224.00 | 232.00 | 232.00 | -3.33% | 11,307,500 | 1.53 |
| Oct 16, 2026 | 264.00 | 264.00 | 234.00 | 240.00 | 240.00 | -12.41% | 13,611,400 | 1.88 |
| Oct 15, 2026 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | +0.74% | 3,570,800 | 0.49 |
| Oct 14, 2026 | 282.00 | 282.00 | 272.00 | 272.00 | 272.00 | -3.55% | 3,679,000 | 0.51 |
| Oct 13, 2026 | 268.00 | 286.00 | 266.00 | 282.00 | 282.00 | +5.22% | 18,516,700 | 2.66 |
| Oct 12, 2026 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | +0.75% | 6,160,100 | 0.89 |
| Oct 09, 2026 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | +3.10% | 3,483,000 | 0.50 |
| Oct 08, 2026 | 256.00 | 264.00 | 256.00 | 258.00 | 258.00 | +0.78% | 2,128,800 | 0.31 |
| Oct 07, 2026 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 0.00% | 1,779,100 | 0.26 |
| Oct 06, 2026 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | +0.79% | 1,543,400 | 0.22 |
| Oct 05, 2026 | 250.00 | 256.00 | 248.00 | 254.00 | 254.00 | +1.60% | 7,405,500 | 1.05 |
| Oct 02, 2026 | 252.00 | 256.00 | 248.00 | 250.00 | 250.00 | -0.79% | 6,812,000 | 0.97 |
| Oct 01, 2026 | 258.00 | 262.00 | 252.00 | 252.00 | 252.00 | -2.33% | 3,187,300 | 0.45 |
| Sep 30, 2026 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | 0.00% | 1,340,200 | 0.19 |
| Sep 29, 2026 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | 0.00% | 3,021,700 | 0.43 |
| Sep 28, 2026 | 260.00 | 266.00 | 258.00 | 258.00 | 258.00 | -0.77% | 3,847,600 | 0.53 |
| Sep 25, 2026 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | -1.52% | 2,172,300 | 0.30 |
| Sep 24, 2026 | 262.00 | 268.00 | 262.00 | 264.00 | 264.00 | +0.76% | 1,947,900 | 0.26 |
| Sep 23, 2026 | 262.00 | 270.00 | 258.00 | 262.00 | 262.00 | 0.00% | 7,128,800 | 0.96 |
| Sep 22, 2026 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | -1.50% | 3,592,200 | 0.48 |
| Sep 21, 2026 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | -0.75% | 2,774,800 | 0.37 |
| Sep 18, 2026 | 268.00 | 272.00 | 264.00 | 268.00 | 268.00 | 0.00% | 7,796,300 | 1.06 |
| Sep 17, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 0.00% | 5,448,800 | 0.74 |
| Sep 16, 2026 | 272.00 | 274.00 | 266.00 | 268.00 | 268.00 | -1.47% | 5,308,400 | 0.72 |
| Sep 15, 2026 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | +2.26% | 22,958,600 | 3.27 |
| Sep 14, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 0.00% | 18,804,100 | 2.76 |
| Sep 11, 2026 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 0.00% | 6,273,800 | 0.93 |
| Sep 10, 2026 | 274.00 | 274.00 | 264.00 | 266.00 | 266.00 | -2.21% | 21,661,800 | 3.23 |
| Sep 09, 2026 | 280.00 | 280.00 | 268.00 | 272.00 | 272.00 | -2.16% | 26,471,000 | 4.10 |
| Sep 08, 2026 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | -0.71% | 9,173,900 | 1.43 |
| Sep 07, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | +0.72% | 5,550,300 | 0.85 |
| Sep 04, 2026 | 276.00 | 280.00 | 272.00 | 278.00 | 278.00 | +0.72% | 17,196,700 | 2.63 |
| Sep 03, 2026 | 274.00 | 278.00 | 272.00 | 276.00 | 276.00 | +0.73% | 8,516,600 | 1.25 |
