PT Mitra Pinasthika Mustika Tbk(ID:MPMX)
Rp1,065.000.00 (0.00%)
ID:MPMX
PT Mitra Pinasthika Mustika Tbk historical prices
Rp1,065.00
At close:0.00 (0.00%)
PT Mitra Pinasthika Mustika Tbk (MPMX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.00% | 2,338,400 | 0.54 |
| Nov 10, 2026 | 1,075.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | -1.39% | 3,722,000 | 0.87 |
| Nov 09, 2026 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.46% | 3,746,000 | 0.87 |
| Nov 06, 2026 | 1,085.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.46% | 7,547,100 | 1.79 |
| Nov 05, 2026 | 1,050.00 | 1,090.00 | 1,050.00 | 1,085.00 | 1,085.00 | +3.33% | 15,207,200 | 3.75 |
| Nov 04, 2026 | 1,040.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | +0.96% | 4,513,700 | 1.12 |
| Nov 03, 2026 | 1,040.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.00% | 13,292,400 | 3.44 |
| Nov 02, 2026 | 1,020.00 | 1,050.00 | 1,015.00 | 1,040.00 | 1,040.00 | +1.96% | 9,934,600 | 2.65 |
| Oct 30, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | +0.99% | 6,924,400 | 1.88 |
| Oct 29, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 1,257,200 | 0.34 |
| Oct 28, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | +0.50% | 4,149,299 | 1.12 |
| Oct 27, 2026 | 1,020.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 5,732,900 | 1.57 |
| Oct 26, 2026 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.49% | 2,695,100 | 0.74 |
| Oct 23, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.00% | 1,505,800 | 0.41 |
| Oct 22, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | +0.49% | 4,874,900 | 1.35 |
| Oct 21, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | +0.50% | 4,340,300 | 1.21 |
| Oct 20, 2026 | 965.00 | 1,010.00 | 965.00 | 1,010.00 | 1,010.00 | +5.21% | 8,267,099 | 2.36 |
| Oct 19, 2026 | 970.00 | 985.00 | 950.00 | 960.00 | 960.00 | -1.54% | 20,186,600 | 6.27 |
| Oct 16, 2026 | 1,005.00 | 1,010.00 | 950.00 | 975.00 | 975.00 | -4.41% | 26,435,400 | 9.30 |
| Oct 15, 2026 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 2,084,000 | 0.74 |
| Oct 14, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.00% | 1,750,500 | 0.61 |
| Oct 13, 2026 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | +0.49% | 1,704,700 | 0.60 |
| Oct 12, 2026 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | 3,264,300 | 1.16 |
| Oct 09, 2026 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | +0.49% | 2,322,800 | 0.83 |
| Oct 08, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.00% | 2,500,800 | 0.89 |
| Oct 07, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.00% | 1,625,300 | 0.58 |
| Oct 06, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | +0.49% | 2,371,400 | 0.84 |
| Oct 05, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | +0.49% | 4,240,800 | 1.53 |
| Oct 02, 2026 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | +0.50% | 2,302,800 | 0.83 |
| Oct 01, 2026 | 1,020.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.98% | 2,866,500 | 1.04 |
| Sep 30, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | +0.49% | 1,603,300 | 0.58 |
| Sep 29, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.00% | 2,647,400 | 0.97 |
| Sep 28, 2026 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.49% | 1,798,800 | 0.66 |
| Sep 25, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | +0.49% | 1,649,500 | 0.59 |
| Sep 24, 2026 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.98% | 2,195,900 | 0.79 |
| Sep 23, 2026 | 1,015.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | +0.99% | 1,564,200 | 0.56 |
| Sep 22, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.49% | 2,107,400 | 0.72 |
| Sep 21, 2026 | 1,030.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 2,074,800 | 0.70 |
| Sep 18, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 2,003,200 | 0.66 |
| Sep 17, 2026 | 1,025.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | +0.98% | 2,916,100 | 0.96 |
| Sep 16, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | +0.49% | 1,450,300 | 0.48 |
| Sep 15, 2026 | 1,030.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 2,565,500 | 0.85 |
| Sep 14, 2026 | 1,030.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.49% | 4,536,700 | 1.50 |
| Sep 11, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 5,974,000 | 2.04 |
| Sep 10, 2026 | 1,055.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.90% | 3,914,200 | 1.31 |
| Sep 09, 2026 | 1,055.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.00% | 2,295,500 | 0.75 |
| Sep 08, 2026 | 1,045.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | +0.96% | 3,667,300 | 1.16 |
| Sep 07, 2026 | 1,030.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | +1.46% | 4,263,200 | 1.31 |
| Sep 04, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.00% | 4,457,700 | 1.23 |
| Sep 03, 2026 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | +0.49% | 4,406,000 | 1.07 |
