PT Murni Sadar Tbk(ID:MTMH)
Rp840.00+10.00 (+1.20%)
ID:MTMH
PT Murni Sadar Tbk historical prices
Rp840.00
At close:+10.00 (+1.20%)
PT Murni Sadar Tbk (MTMH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 850.00 | 850.00 | 810.00 | 840.00 | 840.00 | +1.20% | 5,900 | 0.40 |
| Nov 10, 2026 | 825.00 | 845.00 | 790.00 | 830.00 | 830.00 | 0.00% | 9,100 | 0.61 |
| Nov 09, 2026 | 825.00 | 845.00 | 825.00 | 845.00 | 845.00 | +1.81% | 4,900 | 0.33 |
| Nov 06, 2026 | 845.00 | 845.00 | 800.00 | 830.00 | 830.00 | +3.11% | 3,800 | 0.26 |
| Nov 05, 2026 | 850.00 | 850.00 | 795.00 | 805.00 | 805.00 | -4.73% | 1,900 | 0.13 |
| Nov 04, 2026 | 810.00 | 845.00 | 810.00 | 845.00 | 845.00 | -1.17% | 200 | 0.01 |
| Nov 03, 2026 | 860.00 | 860.00 | 795.00 | 855.00 | 855.00 | +0.59% | 4,200 | 0.28 |
| Nov 02, 2026 | 895.00 | 895.00 | 800.00 | 850.00 | 850.00 | +0.59% | 8,600 | 0.56 |
| Oct 30, 2026 | 795.00 | 845.00 | 760.00 | 845.00 | 845.00 | +5.63% | 22,100 | 1.46 |
| Oct 29, 2026 | 870.00 | 930.00 | 800.00 | 800.00 | 800.00 | -3.03% | 31,800 | 2.15 |
| Oct 28, 2026 | 900.00 | 955.00 | 825.00 | 825.00 | 825.00 | -5.71% | 17,800 | 1.15 |
| Oct 27, 2026 | 910.00 | 910.00 | 850.00 | 875.00 | 875.00 | -3.85% | 23,800 | 1.55 |
| Oct 26, 2026 | 910.00 | 945.00 | 910.00 | 910.00 | 910.00 | -3.70% | 900 | 0.06 |
| Oct 23, 2026 | 925.00 | 945.00 | 900.00 | 945.00 | 945.00 | +2.16% | 6,500 | 0.39 |
| Oct 22, 2026 | 955.00 | 1,000.00 | 925.00 | 925.00 | 925.00 | -3.14% | 37,900 | 2.20 |
| Oct 21, 2026 | 880.00 | 1,000.00 | 870.00 | 955.00 | 955.00 | +14.37% | 31,600 | 1.61 |
| Oct 20, 2026 | 795.00 | 880.00 | 795.00 | 835.00 | 835.00 | +4.38% | 5,000 | 0.25 |
| Oct 19, 2026 | 905.00 | 905.00 | 790.00 | 800.00 | 800.00 | -5.33% | 28,600 | 1.47 |
| Oct 16, 2026 | 990.00 | 990.00 | 845.00 | 845.00 | 845.00 | -14.65% | 20,900 | 1.09 |
| Oct 15, 2026 | 965.00 | 1,005.00 | 960.00 | 990.00 | 990.00 | -1.00% | 2,100 | 0.11 |
| Oct 14, 2026 | 930.00 | 1,020.00 | 920.00 | 1,000.00 | 1,000.00 | +3.09% | 5,100 | 0.27 |
| Oct 13, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.00% | 2,000 | 0.10 |
| Oct 12, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.00% | 3,100 | 0.16 |
| Oct 09, 2026 | 920.00 | 970.00 | 920.00 | 970.00 | 970.00 | -1.02% | 700 | 0.04 |
| Oct 08, 2026 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | 0.00% | 2,700 | 0.14 |
| Oct 07, 2026 | 990.00 | 990.00 | 960.00 | 980.00 | 980.00 | -1.01% | 42,100 | 2.26 |
| Oct 06, 2026 | 1,000.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | -1.00% | 47,700 | 2.66 |
| Oct 05, 2026 | 960.00 | 1,000.00 | 945.00 | 1,000.00 | 1,000.00 | +5.82% | 65,300 | 3.84 |
| Oct 02, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.00% | 300 | 0.02 |
| Oct 01, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | +2.72% | 100 | 0.01 |
| Sep 30, 2026 | 960.00 | 960.00 | 915.00 | 920.00 | 920.00 | -4.17% | 6,100 | 0.36 |
| Sep 29, 2026 | 950.00 | 970.00 | 930.00 | 960.00 | 960.00 | +1.05% | 13,300 | 0.79 |
| Sep 28, 2026 | 940.00 | 970.00 | 940.00 | 950.00 | 950.00 | +0.53% | 400 | 0.02 |
| Sep 25, 2026 | 950.00 | 970.00 | 910.00 | 945.00 | 945.00 | -0.53% | 6,300 | 0.37 |
| Sep 24, 2026 | 935.00 | 965.00 | 910.00 | 950.00 | 950.00 | +2.15% | 1,900 | 0.11 |
| Sep 23, 2026 | 925.00 | 965.00 | 920.00 | 930.00 | 930.00 | -3.63% | 5,400 | 0.32 |
| Sep 22, 2026 | 970.00 | 970.00 | 920.00 | 965.00 | 965.00 | -0.52% | 16,800 | 1.00 |
| Sep 21, 2026 | 980.00 | 980.00 | 930.00 | 970.00 | 970.00 | +4.86% | 700 | 0.04 |
| Sep 18, 2026 | 995.00 | 995.00 | 925.00 | 925.00 | 925.00 | -2.63% | 7,100 | 0.42 |
| Sep 17, 2026 | 985.00 | 985.00 | 935.00 | 950.00 | 950.00 | 0.00% | 5,600 | 0.33 |
| Sep 16, 2026 | 995.00 | 995.00 | 920.00 | 950.00 | 950.00 | +0.53% | 15,100 | 0.90 |
| Sep 15, 2026 | 930.00 | 995.00 | 930.00 | 945.00 | 945.00 | +1.61% | 37,700 | 2.33 |
| Sep 14, 2026 | 935.00 | 935.00 | 925.00 | 930.00 | 930.00 | -1.06% | 2,400 | 0.15 |
| Sep 11, 2026 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | -2.08% | 1,000 | 0.06 |
| Sep 10, 2026 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | 0.00% | 2,100 | 0.13 |
| Sep 09, 2026 | 1,000.00 | 1,000.00 | 960.00 | 960.00 | 960.00 | +1.05% | 6,500 | 0.40 |
| Sep 08, 2026 | 990.00 | 990.00 | 950.00 | 950.00 | 950.00 | -1.55% | 12,300 | 0.77 |
| Sep 07, 2026 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | -0.52% | 1,900 | 0.12 |
| Sep 04, 2026 | 990.00 | 990.00 | 965.00 | 970.00 | 970.00 | +0.52% | 8,900 | 0.54 |
| Sep 03, 2026 | 970.00 | 1,025.00 | 960.00 | 965.00 | 965.00 | -1.53% | 11,600 | 0.62 |
