PT Midi Utama Indonesia Tbk (IDX:MIDI)
Indonesia
· Delayed Price · Currency is IDR 264.00
-8.00 (-2.94%)
At close: Mar 6, 2026
IDX:MIDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 270.00 | 270.00 | 258.00 | 264.00 | 264.00 | -2.94% | 30,020,700 |
| Mar 5, 2026 | 270.00 | 278.00 | 268.00 | 272.00 | 272.00 | 3.03% | 34,813,300 |
| Mar 4, 2026 | 290.00 | 290.00 | 264.00 | 264.00 | 264.00 | -8.97% | 44,070,600 |
| Mar 3, 2026 | 294.00 | 298.00 | 286.00 | 290.00 | 290.00 | -1.36% | 20,574,600 |
| Mar 2, 2026 | 304.00 | 304.00 | 290.00 | 294.00 | 294.00 | -4.55% | 32,262,300 |
| Feb 27, 2026 | 302.00 | 312.00 | 300.00 | 308.00 | 308.00 | 1.99% | 22,405,700 |
| Feb 26, 2026 | 312.00 | 314.00 | 298.00 | 302.00 | 302.00 | -3.21% | 27,783,100 |
| Feb 25, 2026 | 306.00 | 314.00 | 300.00 | 312.00 | 312.00 | 2.63% | 18,316,700 |
| Feb 24, 2026 | 324.00 | 326.00 | 304.00 | 304.00 | 304.00 | -5.59% | 30,553,400 |
| Feb 23, 2026 | 324.00 | 326.00 | 314.00 | 322.00 | 322.00 | -0.62% | 44,016,800 |
| Feb 20, 2026 | 332.00 | 334.00 | 320.00 | 324.00 | 324.00 | -2.41% | 25,971,800 |
| Feb 19, 2026 | 340.00 | 340.00 | 328.00 | 332.00 | 332.00 | -1.19% | 18,523,900 |
| Feb 18, 2026 | 326.00 | 344.00 | 326.00 | 336.00 | 336.00 | 5.00% | 21,953,900 |
| Feb 13, 2026 | 334.00 | 336.00 | 320.00 | 320.00 | 320.00 | -3.61% | 15,811,700 |
| Feb 12, 2026 | 334.00 | 344.00 | 332.00 | 332.00 | 332.00 | - | 16,389,800 |
| Feb 11, 2026 | 336.00 | 336.00 | 328.00 | 332.00 | 332.00 | - | 11,826,700 |
| Feb 10, 2026 | 338.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.19% | 6,670,000 |
| Feb 9, 2026 | 324.00 | 338.00 | 316.00 | 336.00 | 336.00 | 4.35% | 21,456,900 |
| Feb 6, 2026 | 324.00 | 326.00 | 316.00 | 322.00 | 322.00 | -1.23% | 10,717,400 |
| Feb 5, 2026 | 322.00 | 334.00 | 318.00 | 326.00 | 326.00 | 1.24% | 21,104,000 |
| Feb 4, 2026 | 318.00 | 326.00 | 314.00 | 322.00 | 322.00 | 2.55% | 22,939,100 |
| Feb 3, 2026 | 304.00 | 318.00 | 300.00 | 314.00 | 314.00 | 3.29% | 32,226,400 |
| Feb 2, 2026 | 308.00 | 314.00 | 300.00 | 304.00 | 304.00 | -1.30% | 32,049,000 |
| Jan 30, 2026 | 308.00 | 324.00 | 302.00 | 308.00 | 308.00 | 2.67% | 57,627,500 |
| Jan 29, 2026 | 312.00 | 314.00 | 278.00 | 300.00 | 300.00 | -2.60% | 51,481,100 |
| Jan 28, 2026 | 330.00 | 330.00 | 304.00 | 308.00 | 308.00 | -7.78% | 55,022,200 |
| Jan 27, 2026 | 342.00 | 342.00 | 330.00 | 334.00 | 334.00 | -2.34% | 31,556,900 |
| Jan 26, 2026 | 352.00 | 352.00 | 338.00 | 342.00 | 342.00 | -2.29% | 24,471,900 |
| Jan 23, 2026 | 352.00 | 354.00 | 346.00 | 350.00 | 350.00 | -0.57% | 13,425,300 |
| Jan 22, 2026 | 354.00 | 356.00 | 350.00 | 352.00 | 352.00 | -0.56% | 13,066,300 |
| Jan 21, 2026 | 354.00 | 358.00 | 352.00 | 354.00 | 354.00 | - | 6,822,700 |
| Jan 20, 2026 | 362.00 | 364.00 | 350.00 | 354.00 | 354.00 | -1.67% | 38,865,100 |
| Jan 19, 2026 | 362.00 | 364.00 | 360.00 | 360.00 | 360.00 | -0.55% | 5,906,400 |
| Jan 15, 2026 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | - | 13,650,600 |
| Jan 14, 2026 | 368.00 | 374.00 | 358.00 | 362.00 | 362.00 | -0.55% | 30,209,600 |
| Jan 13, 2026 | 366.00 | 368.00 | 360.00 | 364.00 | 364.00 | -0.55% | 8,389,700 |
| Jan 12, 2026 | 372.00 | 376.00 | 362.00 | 366.00 | 366.00 | -0.54% | 18,774,900 |
| Jan 9, 2026 | 362.00 | 372.00 | 344.00 | 368.00 | 368.00 | 2.22% | 81,435,700 |
| Jan 8, 2026 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | -0.55% | 7,257,000 |
| Jan 7, 2026 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.09% | 15,738,800 |
| Jan 6, 2026 | 372.00 | 374.00 | 364.00 | 366.00 | 366.00 | -1.61% | 15,090,300 |
| Jan 5, 2026 | 378.00 | 378.00 | 370.00 | 372.00 | 372.00 | -1.06% | 11,954,600 |
| Jan 2, 2026 | 386.00 | 386.00 | 370.00 | 376.00 | 376.00 | -3.59% | 31,892,000 |
| Dec 30, 2025 | 378.00 | 390.00 | 370.00 | 390.00 | 390.00 | 3.72% | 17,815,900 |
| Dec 29, 2025 | 372.00 | 380.00 | 372.00 | 376.00 | 376.00 | 1.08% | 3,196,300 |
| Dec 24, 2025 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | -2.11% | 3,442,800 |
| Dec 23, 2025 | 382.00 | 382.00 | 374.00 | 380.00 | 380.00 | -0.52% | 3,563,400 |
| Dec 22, 2025 | 380.00 | 384.00 | 376.00 | 382.00 | 382.00 | 1.06% | 12,996,500 |
| Dec 19, 2025 | 368.00 | 382.00 | 364.00 | 378.00 | 378.00 | 3.28% | 28,348,200 |
| Dec 18, 2025 | 372.00 | 372.00 | 362.00 | 366.00 | 366.00 | -1.08% | 15,647,200 |
| Dec 17, 2025 | 370.00 | 372.00 | 364.00 | 370.00 | 370.00 | - | 11,658,500 |
| Dec 16, 2025 | 372.00 | 376.00 | 360.00 | 370.00 | 370.00 | -1.07% | 21,130,100 |
| Dec 15, 2025 | 376.00 | 380.00 | 370.00 | 374.00 | 374.00 | - | 7,466,300 |
| Dec 12, 2025 | 374.00 | 378.00 | 370.00 | 374.00 | 374.00 | - | 3,878,200 |
| Dec 11, 2025 | 388.00 | 390.00 | 372.00 | 374.00 | 374.00 | -3.61% | 14,573,000 |
| Dec 10, 2025 | 376.00 | 392.00 | 376.00 | 388.00 | 388.00 | 3.74% | 36,320,800 |
| Dec 9, 2025 | 378.00 | 378.00 | 366.00 | 374.00 | 374.00 | -1.06% | 24,887,000 |
| Dec 8, 2025 | 372.00 | 382.00 | 370.00 | 378.00 | 378.00 | 2.16% | 8,861,200 |
| 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 |