PT Multi Medika Internasional Tbk (IDX:MMIX)
Indonesia
· Delayed Price · Currency is IDR 202.00
-10.00 (-4.72%)
Last updated: Mar 9, 2026, 2:57 PM WIB
IDX:MMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 212.00 | 212.00 | 200.00 | 206.00 | - | -2.83% | 6,091,300 |
| Mar 6, 2026 | 216.00 | 218.00 | 204.00 | 212.00 | 212.00 | -0.93% | 4,117,800 |
| Mar 5, 2026 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 1.90% | 4,839,700 |
| Mar 4, 2026 | 208.00 | 220.00 | 202.00 | 210.00 | 210.00 | - | 4,953,200 |
| Mar 3, 2026 | 210.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1.94% | 5,297,500 |
| Mar 2, 2026 | 212.00 | 216.00 | 202.00 | 206.00 | 206.00 | -4.63% | 6,992,100 |
| Feb 27, 2026 | 220.00 | 220.00 | 204.00 | 216.00 | 216.00 | -2.70% | 4,115,500 |
| Feb 26, 2026 | 222.00 | 224.00 | 199.00 | 222.00 | 222.00 | - | 6,555,300 |
| Feb 25, 2026 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | - | 5,695,900 |
| Feb 24, 2026 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 7,716,400 |
| Feb 23, 2026 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 0.90% | 2,647,600 |
| Feb 20, 2026 | 220.00 | 224.00 | 214.00 | 222.00 | 222.00 | 0.91% | 3,924,400 |
| Feb 19, 2026 | 216.00 | 220.00 | 210.00 | 220.00 | 220.00 | 1.85% | 2,432,000 |
| Feb 18, 2026 | 214.00 | 216.00 | 208.00 | 216.00 | 216.00 | 0.93% | 2,858,400 |
| Feb 13, 2026 | 212.00 | 214.00 | 202.00 | 214.00 | 214.00 | 0.94% | 1,057,500 |
| Feb 12, 2026 | 206.00 | 212.00 | 202.00 | 212.00 | 212.00 | 4.95% | 748,700 |
| Feb 11, 2026 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | -1.94% | 1,129,200 |
| Feb 10, 2026 | 206.00 | 214.00 | 206.00 | 206.00 | 206.00 | - | 820,900 |
| Feb 9, 2026 | 218.00 | 218.00 | 200.00 | 206.00 | 206.00 | -4.63% | 1,907,400 |
| Feb 6, 2026 | 220.00 | 220.00 | 195.00 | 216.00 | 216.00 | -1.82% | 1,016,900 |
| Feb 5, 2026 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.92% | 2,729,800 |
| Feb 4, 2026 | 208.00 | 218.00 | 200.00 | 218.00 | 218.00 | 4.81% | 4,651,400 |
| Feb 3, 2026 | 186.00 | 218.00 | 180.00 | 208.00 | 208.00 | 11.83% | 7,887,700 |
| Feb 2, 2026 | 185.00 | 186.00 | 166.00 | 186.00 | 186.00 | 0.54% | 2,659,100 |
| Jan 30, 2026 | 195.00 | 195.00 | 166.00 | 185.00 | 185.00 | -5.13% | 14,698,500 |
| Jan 29, 2026 | 200.00 | 204.00 | 180.00 | 195.00 | 195.00 | -2.50% | 3,271,600 |
| Jan 28, 2026 | 202.00 | 208.00 | 175.00 | 200.00 | 200.00 | -0.99% | 5,444,800 |
| Jan 27, 2026 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | -3.81% | 1,891,200 |
| Jan 26, 2026 | 212.00 | 216.00 | 204.00 | 210.00 | 210.00 | 0.96% | 3,389,500 |
| Jan 23, 2026 | 208.00 | 212.00 | 200.00 | 208.00 | 208.00 | 1.96% | 18,472,800 |
| Jan 22, 2026 | 210.00 | 214.00 | 202.00 | 204.00 | 204.00 | 0.99% | 2,909,100 |
| Jan 21, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 1,607,600 |
| Jan 20, 2026 | 214.00 | 214.00 | 204.00 | 206.00 | 206.00 | -1.90% | 1,547,900 |
| Jan 19, 2026 | 218.00 | 218.00 | 204.00 | 210.00 | 210.00 | 1.94% | 1,530,200 |
| Jan 15, 2026 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -2.83% | 1,202,800 |
| Jan 14, 2026 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -0.93% | 1,589,000 |
| Jan 13, 2026 | 210.00 | 218.00 | 210.00 | 214.00 | 214.00 | 1.90% | 3,705,800 |
| Jan 12, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | 4,262,600 |
| Jan 9, 2026 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 2,404,800 |
| Jan 8, 2026 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 3,114,100 |
| Jan 7, 2026 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | - | 1,060,700 |
| Jan 6, 2026 | 216.00 | 222.00 | 212.00 | 216.00 | 216.00 | - | 4,112,900 |
| Jan 5, 2026 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 2,271,500 |
| Jan 2, 2026 | 224.00 | 224.00 | 214.00 | 216.00 | 216.00 | -3.57% | 2,120,100 |
| Dec 30, 2025 | 216.00 | 224.00 | 212.00 | 224.00 | 224.00 | 4.67% | 3,947,300 |
| Dec 29, 2025 | 214.00 | 218.00 | 210.00 | 214.00 | 214.00 | 0.94% | 1,517,800 |
| Dec 24, 2025 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -1.85% | 1,948,800 |
| Dec 23, 2025 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | -3.57% | 3,536,800 |
| Dec 22, 2025 | 230.00 | 230.00 | 214.00 | 224.00 | 224.00 | -2.61% | 4,112,400 |
| Dec 19, 2025 | 224.00 | 230.00 | 218.00 | 230.00 | 230.00 | 3.60% | 2,481,900 |
| Dec 18, 2025 | 222.00 | 228.00 | 220.00 | 222.00 | 222.00 | - | 1,608,000 |
| Dec 17, 2025 | 234.00 | 234.00 | 222.00 | 222.00 | 222.00 | -4.31% | 3,382,100 |
| Dec 16, 2025 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | -1.69% | 7,083,800 |
| Dec 15, 2025 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | - | 8,799,400 |
| Dec 12, 2025 | 234.00 | 236.00 | 228.00 | 236.00 | 236.00 | - | 4,030,500 |
| Dec 11, 2025 | 234.00 | 236.00 | 220.00 | 236.00 | 236.00 | 0.85% | 3,961,500 |
| Dec 10, 2025 | 236.00 | 236.00 | 222.00 | 234.00 | 234.00 | 1.74% | 4,485,700 |
| Dec 9, 2025 | 244.00 | 246.00 | 222.00 | 230.00 | 230.00 | -4.17% | 7,107,100 |
| Dec 8, 2025 | 222.00 | 240.00 | 220.00 | 240.00 | 240.00 | 6.19% | 5,434,400 |
| Dec 5, 2025 | 216.00 | 226.00 | 214.00 | 226.00 | 226.00 | 5.61% | 2,033,900 |
| Dec 4, 2025 | 212.00 | 228.00 | 210.00 | 214.00 | 214.00 | 0.94% | 2,742,000 |
| Dec 3, 2025 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | -2.75% | 3,348,000 |
| Dec 2, 2025 | 220.00 | 222.00 | 210.00 | 218.00 | 218.00 | -1.80% | 5,742,600 |
| Dec 1, 2025 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 1,822,200 |
| Nov 28, 2025 | 230.00 | 236.00 | 222.00 | 222.00 | 222.00 | -2.63% | 2,479,500 |
| Nov 27, 2025 | 248.00 | 248.00 | 226.00 | 228.00 | 228.00 | -6.56% | 5,699,400 |
| Nov 26, 2025 | 228.00 | 246.00 | 222.00 | 244.00 | 244.00 | 7.96% | 10,654,800 |
| Nov 25, 2025 | 234.00 | 234.00 | 220.00 | 226.00 | 226.00 | -1.74% | 5,118,900 |
| Nov 24, 2025 | 240.00 | 242.00 | 228.00 | 230.00 | 230.00 | -3.36% | 10,239,000 |
| Nov 21, 2025 | 244.00 | 252.00 | 236.00 | 238.00 | 238.00 | -2.46% | 6,043,700 |
| Nov 20, 2025 | 244.00 | 252.00 | 244.00 | 244.00 | 244.00 | -3.17% | 4,580,300 |
| Nov 19, 2025 | 240.00 | 254.00 | 240.00 | 252.00 | 252.00 | - | 12,364,200 |
| Nov 18, 2025 | 260.00 | 262.00 | 244.00 | 252.00 | 252.00 | -3.08% | 5,594,600 |
| Nov 17, 2025 | 268.00 | 274.00 | 242.00 | 260.00 | 260.00 | -0.76% | 12,571,000 |
| Nov 14, 2025 | 246.00 | 276.00 | 244.00 | 262.00 | 262.00 | 6.50% | 15,695,700 |
| Nov 13, 2025 | 240.00 | 252.00 | 240.00 | 246.00 | 246.00 | 2.50% | 6,262,600 |
| Nov 12, 2025 | 228.00 | 240.00 | 224.00 | 240.00 | 240.00 | 5.26% | 6,414,400 |
| Nov 11, 2025 | 234.00 | 234.00 | 224.00 | 228.00 | 228.00 | -2.56% | 5,621,100 |
| Nov 10, 2025 | 228.00 | 244.00 | 218.00 | 234.00 | 234.00 | -3.31% | 10,044,200 |
| Nov 7, 2025 | 248.00 | 248.00 | 238.00 | 242.00 | 242.00 | -2.42% | 4,132,100 |
| Nov 6, 2025 | 254.00 | 260.00 | 240.00 | 248.00 | 248.00 | -2.36% | 5,269,600 |
| Nov 5, 2025 | 274.00 | 278.00 | 246.00 | 254.00 | 254.00 | -2.31% | 8,020,000 |
| Nov 4, 2025 | 258.00 | 278.00 | 254.00 | 260.00 | 260.00 | 0.78% | 10,230,600 |
| Nov 3, 2025 | 254.00 | 260.00 | 250.00 | 258.00 | 258.00 | 1.57% | 5,713,100 |
| Oct 31, 2025 | 266.00 | 266.00 | 250.00 | 254.00 | 254.00 | -1.55% | 4,730,200 |
| Oct 30, 2025 | 266.00 | 270.00 | 248.00 | 258.00 | 258.00 | -3.01% | 7,389,900 |
| Oct 29, 2025 | 250.00 | 300.00 | 246.00 | 266.00 | 266.00 | 9.02% | 20,528,000 |
| Oct 28, 2025 | 226.00 | 258.00 | 218.00 | 244.00 | 244.00 | 7.96% | 7,864,000 |
| Oct 27, 2025 | 256.00 | 256.00 | 222.00 | 226.00 | 226.00 | -12.40% | 6,699,800 |
| Oct 24, 2025 | 270.00 | 296.00 | 248.00 | 258.00 | 258.00 | 6.61% | 20,176,400 |
| Oct 23, 2025 | 248.00 | 252.50 | 239.00 | 242.00 | 242.00 | -2.42% | 12,277,600 |
| Oct 22, 2025 | 235.00 | 262.50 | 232.00 | 248.00 | 248.00 | 6.90% | 28,277,200 |
| Oct 21, 2025 | 230.00 | 245.00 | 225.00 | 232.00 | 232.00 | 3.11% | 13,958,000 |
| Oct 20, 2025 | 215.00 | 226.00 | 212.00 | 225.00 | 225.00 | 7.14% | 15,658,400 |
| Oct 17, 2025 | 222.00 | 222.00 | 199.00 | 210.00 | 210.00 | -3.23% | 11,279,600 |
| Oct 16, 2025 | 221.00 | 230.00 | 203.00 | 217.00 | 217.00 | -1.81% | 15,890,600 |
| Oct 15, 2025 | 212.00 | 221.00 | 211.00 | 221.00 | 221.00 | 4.25% | 21,282,400 |
| Oct 14, 2025 | 218.00 | 218.00 | 206.00 | 212.00 | 212.00 | -0.47% | 15,763,200 |
| Oct 13, 2025 | 212.00 | 218.00 | 210.00 | 213.00 | 213.00 | 0.47% | 15,918,800 |
| Oct 10, 2025 | 216.00 | 216.00 | 206.00 | 212.00 | 212.00 | 0.47% | 19,063,200 |