PT Multi Medika Internasional Tbk(ID:MMIX)
470.00-35.00 (-6.93%)
ID:MMIX
PT Multi Medika Internasional Tbk historical prices
470.00
At close:-35.00 (-6.93%)
PT Multi Medika Internasional Tbk (MMIX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -6.93% | 762,400 | 0.03 |
| Nov 10, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -12.93% | 965,300 | 0.04 |
| Nov 09, 2026 | 540.00 | 610.00 | 540.00 | 540.00 | 540.00 | -6.90% | 24,855,500 | 0.95 |
| Nov 06, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -6.45% | 8,852,700 | 0.34 |
| Nov 05, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -6.77% | 1,225,600 | 0.05 |
| Nov 04, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -6.99% | 1,206,800 | 0.04 |
| Nov 03, 2026 | 765.00 | 770.00 | 715.00 | 715.00 | 715.00 | -6.54% | 17,908,400 | 0.66 |
| Nov 02, 2026 | 745.00 | 770.00 | 740.00 | 765.00 | 765.00 | -3.77% | 29,520,100 | 1.09 |
| Oct 30, 2026 | 660.00 | 795.00 | 660.00 | 795.00 | 795.00 | +12.77% | 13,455,800 | 0.50 |
| Oct 29, 2026 | 760.00 | 770.00 | 705.00 | 705.00 | 705.00 | -6.62% | 26,566,700 | 0.99 |
| Oct 28, 2026 | 765.00 | 775.00 | 720.00 | 755.00 | 755.00 | -1.31% | 28,933,700 | 1.07 |
| Oct 27, 2026 | 675.00 | 800.00 | 665.00 | 765.00 | 765.00 | +15.04% | 81,095,000 | 3.14 |
| Oct 26, 2026 | 550.00 | 720.00 | 550.00 | 665.00 | 665.00 | +12.71% | 94,638,900 | 3.84 |
| Oct 23, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -6.35% | 4,475,200 | 0.18 |
| Oct 22, 2026 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | -6.67% | 25,546,500 | 1.02 |
| Oct 21, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -6.90% | 5,644,100 | 0.23 |
| Oct 20, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -6.45% | 737,600 | 0.03 |
| Oct 19, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -6.63% | 414,500 | 0.02 |
| Oct 16, 2026 | 970.00 | 990.00 | 830.00 | 830.00 | 830.00 | -14.87% | 25,986,000 | 1.00 |
| Oct 15, 2026 | 975.00 | 985.00 | 960.00 | 975.00 | 975.00 | 0.00% | 32,822,000 | 1.28 |
| Oct 14, 2026 | 970.00 | 990.00 | 960.00 | 975.00 | 975.00 | +0.52% | 47,414,600 | 1.88 |
| Oct 13, 2026 | 965.00 | 990.00 | 950.00 | 970.00 | 970.00 | +0.52% | 30,325,000 | 1.20 |
| Oct 12, 2026 | 965.00 | 985.00 | 955.00 | 965.00 | 965.00 | 0.00% | 17,855,400 | 0.69 |
| Oct 09, 2026 | 945.00 | 980.00 | 935.00 | 965.00 | 965.00 | +2.12% | 41,409,300 | 1.62 |
| Oct 08, 2026 | 940.00 | 965.00 | 925.00 | 945.00 | 945.00 | +0.53% | 50,905,100 | 2.03 |
| Oct 07, 2026 | 935.00 | 975.00 | 925.00 | 940.00 | 940.00 | +0.53% | 34,713,700 | 1.38 |
| Oct 06, 2026 | 925.00 | 960.00 | 910.00 | 935.00 | 935.00 | +1.08% | 30,373,300 | 1.20 |
| Oct 05, 2026 | 920.00 | 940.00 | 905.00 | 925.00 | 925.00 | +0.54% | 9,976,700 | 0.39 |
| Oct 02, 2026 | 915.00 | 940.00 | 905.00 | 920.00 | 920.00 | +0.55% | 31,434,900 | 1.23 |
| Oct 01, 2026 | 910.00 | 940.00 | 905.00 | 915.00 | 915.00 | +0.55% | 20,936,200 | 0.83 |
| Sep 30, 2026 | 900.00 | 915.00 | 895.00 | 910.00 | 910.00 | +1.11% | 23,493,400 | 0.93 |
| Sep 29, 2026 | 895.00 | 915.00 | 885.00 | 900.00 | 900.00 | +0.56% | 14,574,900 | 0.57 |
| Sep 28, 2026 | 890.00 | 905.00 | 885.00 | 895.00 | 895.00 | +0.56% | 19,252,900 | 0.76 |
| Sep 25, 2026 | 885.00 | 900.00 | 880.00 | 890.00 | 890.00 | +0.56% | 35,324,000 | 1.41 |
| Sep 24, 2026 | 880.00 | 890.00 | 875.00 | 885.00 | 885.00 | +0.57% | 13,941,800 | 0.55 |
| Sep 23, 2026 | 875.00 | 890.00 | 875.00 | 880.00 | 880.00 | +0.57% | 15,697,900 | 0.60 |
| Sep 22, 2026 | 870.00 | 885.00 | 870.00 | 875.00 | 875.00 | +0.57% | 17,390,300 | 0.67 |
| Sep 21, 2026 | 860.00 | 875.00 | 855.00 | 870.00 | 870.00 | +1.16% | 28,103,600 | 1.10 |
| Sep 18, 2026 | 850.00 | 870.00 | 845.00 | 860.00 | 860.00 | +1.18% | 37,173,000 | 1.49 |
| Sep 17, 2026 | 860.00 | 860.00 | 735.00 | 850.00 | 850.00 | -1.16% | 29,965,600 | 1.22 |
| Sep 16, 2026 | 860.00 | 870.00 | 855.00 | 860.00 | 860.00 | 0.00% | 21,586,500 | 0.89 |
| Sep 15, 2026 | 855.00 | 870.00 | 850.00 | 860.00 | 860.00 | +0.58% | 25,861,100 | 1.09 |
| Sep 14, 2026 | 850.00 | 860.00 | 840.00 | 855.00 | 855.00 | +0.59% | 21,975,600 | 0.93 |
| Sep 11, 2026 | 835.00 | 860.00 | 825.00 | 850.00 | 850.00 | +1.80% | 54,760,500 | 2.41 |
| Sep 10, 2026 | 835.00 | 845.00 | 815.00 | 835.00 | 835.00 | 0.00% | 36,302,300 | 1.64 |
| Sep 09, 2026 | 810.00 | 835.00 | 795.00 | 835.00 | 835.00 | +3.09% | 26,797,000 | 1.23 |
| Sep 08, 2026 | 805.00 | 810.00 | 800.00 | 810.00 | 810.00 | +0.62% | 22,102,100 | 1.03 |
| Sep 07, 2026 | 800.00 | 830.00 | 785.00 | 805.00 | 805.00 | +0.63% | 52,472,000 | 2.56 |
| Sep 04, 2026 | 790.00 | 800.00 | 785.00 | 800.00 | 800.00 | +1.27% | 45,970,900 | 2.32 |
| Sep 03, 2026 | 785.00 | 795.00 | 780.00 | 790.00 | 790.00 | +0.64% | 28,315,100 | 1.46 |
