PT Midi Utama Indonesia Tbk (IDX:MIDI)
Indonesia
· Delayed Price · Currency is IDR 370.00
-10.00 (-2.63%)
At close: Dec 5, 2025
IDX:MIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | -2.63% | 7,609,800 |
| Dec 4, 2025 | 370.00 | 382.00 | 364.00 | 380.00 | 380.00 | 3.26% | 9,056,700 |
| Dec 3, 2025 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | -0.54% | 13,648,800 |
| Dec 2, 2025 | 378.00 | 382.00 | 366.00 | 370.00 | 370.00 | -2.12% | 29,199,100 |
| Dec 1, 2025 | 380.00 | 382.00 | 374.00 | 378.00 | 378.00 | - | 9,806,700 |
| Nov 28, 2025 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | -0.53% | 29,084,300 |
| Nov 27, 2025 | 382.00 | 382.00 | 376.00 | 380.00 | 380.00 | -0.52% | 11,814,900 |
| Nov 26, 2025 | 390.00 | 392.00 | 378.00 | 382.00 | 382.00 | -2.05% | 20,336,000 |
| Nov 25, 2025 | 390.00 | 392.00 | 388.00 | 390.00 | 390.00 | - | 6,683,600 |
| Nov 24, 2025 | 398.00 | 398.00 | 386.00 | 390.00 | 390.00 | -0.51% | 25,405,900 |
| Nov 21, 2025 | 394.00 | 396.00 | 390.00 | 392.00 | 392.00 | - | 7,719,300 |
| Nov 20, 2025 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | -0.51% | 8,279,300 |
| Nov 19, 2025 | 394.00 | 398.00 | 388.00 | 394.00 | 394.00 | 0.51% | 149,303,500 |
| Nov 18, 2025 | 394.00 | 400.00 | 390.00 | 392.00 | 392.00 | -0.51% | 35,040,400 |
| Nov 17, 2025 | 402.00 | 404.00 | 386.00 | 394.00 | 394.00 | -2.48% | 20,310,100 |
| Nov 14, 2025 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | - | 6,849,900 |
| Nov 13, 2025 | 412.00 | 416.00 | 400.00 | 404.00 | 404.00 | -1.94% | 15,302,300 |
| Nov 12, 2025 | 408.00 | 416.00 | 408.00 | 412.00 | 412.00 | 0.98% | 15,010,800 |
| Nov 11, 2025 | 406.00 | 408.00 | 404.00 | 408.00 | 408.00 | 0.49% | 6,826,200 |
| Nov 10, 2025 | 408.00 | 408.00 | 402.00 | 406.00 | 406.00 | - | 6,218,100 |
| Nov 7, 2025 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | -0.98% | 10,491,000 |
| Nov 6, 2025 | 404.00 | 416.00 | 404.00 | 410.00 | 410.00 | 1.49% | 21,076,300 |
| Nov 5, 2025 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | -1.46% | 8,083,900 |
| Nov 4, 2025 | 404.00 | 412.00 | 400.00 | 410.00 | 410.00 | 1.49% | 11,285,800 |
| Nov 3, 2025 | 412.00 | 414.00 | 402.00 | 404.00 | 404.00 | -2.42% | 14,808,800 |
| Oct 31, 2025 | 414.00 | 416.00 | 402.00 | 414.00 | 414.00 | -0.48% | 24,018,600 |
| Oct 30, 2025 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | -0.48% | 12,040,400 |
| Oct 29, 2025 | 410.00 | 424.00 | 406.00 | 418.00 | 418.00 | 1.95% | 13,647,600 |
| Oct 28, 2025 | 418.00 | 418.00 | 400.00 | 410.00 | 410.00 | -1.44% | 19,194,200 |
| Oct 27, 2025 | 418.00 | 428.00 | 410.00 | 416.00 | 416.00 | - | 4,794,000 |
| Oct 24, 2025 | 422.00 | 428.00 | 414.00 | 416.00 | 416.00 | -0.95% | 13,230,700 |
| Oct 23, 2025 | 422.00 | 430.00 | 420.00 | 420.00 | 420.00 | -0.94% | 4,768,800 |
| Oct 22, 2025 | 430.00 | 436.00 | 418.00 | 424.00 | 424.00 | -1.40% | 10,783,600 |
| Oct 21, 2025 | 444.00 | 444.00 | 424.00 | 430.00 | 430.00 | -3.15% | 10,041,800 |
| Oct 20, 2025 | 426.00 | 450.00 | 426.00 | 444.00 | 444.00 | 4.72% | 17,388,800 |
| Oct 17, 2025 | 424.00 | 430.00 | 416.00 | 424.00 | 424.00 | - | 6,748,700 |
| Oct 16, 2025 | 418.00 | 428.00 | 412.00 | 424.00 | 424.00 | 1.44% | 5,750,500 |
| Oct 15, 2025 | 420.00 | 420.00 | 408.00 | 418.00 | 418.00 | -0.48% | 4,156,000 |
| Oct 14, 2025 | 420.00 | 422.00 | 412.00 | 420.00 | 420.00 | 0.96% | 5,956,000 |
| Oct 13, 2025 | 406.00 | 424.00 | 402.00 | 416.00 | 416.00 | 1.96% | 5,039,100 |
| Oct 10, 2025 | 408.00 | 412.00 | 400.00 | 408.00 | 408.00 | 0.49% | 3,310,100 |
| Oct 9, 2025 | 410.00 | 414.00 | 402.00 | 406.00 | 406.00 | -0.98% | 3,914,500 |
| Oct 8, 2025 | 418.00 | 418.00 | 404.00 | 410.00 | 410.00 | -1.91% | 12,379,800 |
| Oct 7, 2025 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | -0.48% | 6,794,500 |
| Oct 6, 2025 | 428.00 | 430.00 | 414.00 | 420.00 | 420.00 | -1.87% | 13,774,900 |
| Oct 3, 2025 | 420.00 | 430.00 | 416.00 | 428.00 | 428.00 | 1.90% | 4,396,800 |
| Oct 2, 2025 | 414.00 | 422.00 | 414.00 | 420.00 | 420.00 | 1.45% | 1,791,900 |
| Oct 1, 2025 | 432.00 | 432.00 | 412.00 | 414.00 | 414.00 | -4.61% | 13,490,300 |
| Sep 30, 2025 | 424.00 | 438.00 | 424.00 | 434.00 | 434.00 | 2.84% | 22,143,100 |
| Sep 29, 2025 | 436.00 | 438.00 | 418.00 | 422.00 | 422.00 | -3.21% | 24,152,300 |
| Sep 26, 2025 | 434.00 | 440.00 | 434.00 | 436.00 | 436.00 | 0.93% | 1,562,300 |
| Sep 25, 2025 | 440.00 | 444.00 | 430.00 | 432.00 | 432.00 | -1.82% | 12,019,400 |
| Sep 24, 2025 | 452.00 | 454.00 | 438.00 | 440.00 | 440.00 | -2.65% | 11,538,500 |
| Sep 23, 2025 | 446.00 | 454.00 | 446.00 | 452.00 | 452.00 | 1.35% | 3,133,400 |
| Sep 22, 2025 | 448.00 | 454.00 | 444.00 | 446.00 | 446.00 | - | 9,282,600 |
| Sep 19, 2025 | 462.00 | 462.00 | 444.00 | 446.00 | 446.00 | -3.04% | 11,328,900 |
| Sep 18, 2025 | 464.00 | 468.00 | 458.00 | 460.00 | 460.00 | -0.86% | 7,726,200 |
| Sep 17, 2025 | 454.00 | 468.00 | 454.00 | 464.00 | 464.00 | 2.65% | 14,361,900 |
| Sep 16, 2025 | 448.00 | 452.00 | 444.00 | 452.00 | 452.00 | 0.89% | 4,992,100 |
| Sep 15, 2025 | 450.00 | 454.00 | 446.00 | 448.00 | 448.00 | - | 5,267,800 |
| Sep 12, 2025 | 452.00 | 454.00 | 448.00 | 448.00 | 448.00 | -0.88% | 21,315,400 |
| Sep 11, 2025 | 456.00 | 458.00 | 450.00 | 452.00 | 452.00 | -0.88% | 37,930,400 |
| Sep 10, 2025 | 452.00 | 462.00 | 448.00 | 456.00 | 456.00 | 0.88% | 25,220,500 |
| Sep 9, 2025 | 450.00 | 454.00 | 444.00 | 452.00 | 452.00 | 0.44% | 2,918,800 |
| Sep 8, 2025 | 440.00 | 456.00 | 440.00 | 450.00 | 450.00 | 2.27% | 13,107,300 |
| Sep 4, 2025 | 450.00 | 454.00 | 436.00 | 440.00 | 440.00 | -2.22% | 4,853,600 |
| Sep 3, 2025 | 442.00 | 454.00 | 442.00 | 450.00 | 450.00 | 1.81% | 4,042,400 |
| Sep 2, 2025 | 436.00 | 450.00 | 434.00 | 442.00 | 442.00 | 1.84% | 9,469,900 |
| Sep 1, 2025 | 442.00 | 444.00 | 428.00 | 434.00 | 434.00 | -3.13% | 15,591,800 |
| Aug 29, 2025 | 458.00 | 464.00 | 444.00 | 448.00 | 448.00 | -2.18% | 20,703,500 |
| Aug 28, 2025 | 462.00 | 466.00 | 456.00 | 458.00 | 458.00 | -0.43% | 9,247,100 |
| Aug 27, 2025 | 464.00 | 468.00 | 458.00 | 460.00 | 460.00 | -0.43% | 4,537,900 |
| Aug 26, 2025 | 466.00 | 470.00 | 456.00 | 462.00 | 462.00 | -0.86% | 13,491,600 |
| Aug 25, 2025 | 470.00 | 486.00 | 464.00 | 466.00 | 466.00 | -0.85% | 30,257,600 |
| Aug 22, 2025 | 478.00 | 484.00 | 468.00 | 470.00 | 470.00 | -1.67% | 20,399,500 |
| Aug 21, 2025 | 472.00 | 482.00 | 466.00 | 478.00 | 478.00 | 2.14% | 24,581,500 |
| Aug 20, 2025 | 464.00 | 472.00 | 458.00 | 468.00 | 468.00 | 2.18% | 7,213,100 |
| Aug 19, 2025 | 466.00 | 474.00 | 458.00 | 458.00 | 458.00 | -1.29% | 5,439,400 |
| Aug 15, 2025 | 464.00 | 470.00 | 456.00 | 464.00 | 464.00 | 0.87% | 13,978,700 |
| Aug 14, 2025 | 456.00 | 464.00 | 452.00 | 460.00 | 460.00 | 0.88% | 13,345,100 |
| Aug 13, 2025 | 470.00 | 474.00 | 454.00 | 456.00 | 456.00 | -2.56% | 15,843,200 |
| Aug 12, 2025 | 472.00 | 478.00 | 466.00 | 468.00 | 468.00 | -2.09% | 11,597,000 |
| Aug 11, 2025 | 468.00 | 486.00 | 462.00 | 478.00 | 478.00 | 2.58% | 40,543,000 |
| Aug 8, 2025 | 446.00 | 468.00 | 446.00 | 466.00 | 466.00 | 4.48% | 24,741,700 |
| Aug 7, 2025 | 444.00 | 460.00 | 442.00 | 446.00 | 446.00 | 0.45% | 27,872,500 |
| Aug 6, 2025 | 440.00 | 448.00 | 438.00 | 444.00 | 444.00 | 0.91% | 9,040,100 |
| Aug 5, 2025 | 430.00 | 446.00 | 430.00 | 440.00 | 440.00 | 2.33% | 15,928,900 |
| Aug 4, 2025 | 432.00 | 434.00 | 426.00 | 430.00 | 430.00 | -1.83% | 11,407,400 |
| Aug 1, 2025 | 440.00 | 444.00 | 432.00 | 438.00 | 438.00 | -0.45% | 12,154,900 |
| Jul 31, 2025 | 428.00 | 440.00 | 414.00 | 440.00 | 440.00 | 2.80% | 18,510,800 |
| Jul 30, 2025 | 430.00 | 432.00 | 420.00 | 428.00 | 428.00 | -0.47% | 14,592,500 |
| Jul 29, 2025 | 416.00 | 434.00 | 410.00 | 430.00 | 430.00 | 4.37% | 16,969,900 |
| Jul 28, 2025 | 414.00 | 418.00 | 410.00 | 412.00 | 412.00 | -0.48% | 1,880,100 |
| Jul 25, 2025 | 412.00 | 416.00 | 410.00 | 414.00 | 414.00 | 0.49% | 4,495,000 |
| Jul 24, 2025 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | -0.96% | 4,036,600 |
| Jul 23, 2025 | 422.00 | 422.00 | 412.00 | 416.00 | 416.00 | -0.48% | 1,602,500 |
| Jul 22, 2025 | 412.00 | 424.00 | 408.00 | 418.00 | 418.00 | 1.46% | 19,625,800 |
| Jul 21, 2025 | 412.00 | 416.00 | 406.00 | 412.00 | 412.00 | - | 10,750,500 |
| Jul 18, 2025 | 414.00 | 416.00 | 410.00 | 412.00 | 412.00 | 0.49% | 11,536,700 |
| Jul 17, 2025 | 404.00 | 418.00 | 402.00 | 410.00 | 410.00 | 1.49% | 61,921,200 |