PT Multi Medika Internasional Tbk (IDX:MMIX)
Indonesia
· Delayed Price · Currency is IDR 226.00
+12.00 (5.61%)
At close: Dec 5, 2025
IDX:MMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 216.00 | 219.00 | 208.00 | 211.00 | 211.00 | - | 15,769,800 |
| Oct 8, 2025 | 204.00 | 224.00 | 197.00 | 211.00 | 211.00 | 4.46% | 18,476,000 |
| Oct 7, 2025 | 183.00 | 202.00 | 175.00 | 202.00 | 202.00 | 5.21% | 23,416,000 |
| Oct 6, 2025 | 228.00 | 228.00 | 192.00 | 192.00 | 192.00 | -14.67% | 25,839,600 |
| Oct 3, 2025 | 224.00 | 233.00 | 221.00 | 225.00 | 225.00 | 1.35% | 10,286,600 |
| Oct 2, 2025 | 217.00 | 230.00 | 212.00 | 222.00 | 222.00 | 2.78% | 11,682,400 |
| Oct 1, 2025 | 215.00 | 220.00 | 211.00 | 216.00 | 216.00 | 1.89% | 8,878,400 |
| Sep 30, 2025 | 217.00 | 223.00 | 208.00 | 212.00 | 212.00 | -2.30% | 15,604,600 |
| Sep 29, 2025 | 200.00 | 219.00 | 199.00 | 217.00 | 217.00 | 11.28% | 40,993,800 |
| Sep 26, 2025 | 197.00 | 198.00 | 191.00 | 195.00 | 195.00 | -0.51% | 14,661,400 |
| Sep 25, 2025 | 197.00 | 198.00 | 192.00 | 196.00 | 196.00 | -0.51% | 23,968,000 |
| Sep 24, 2025 | 193.00 | 202.00 | 191.00 | 197.00 | 197.00 | 3.14% | 32,356,400 |
| Sep 23, 2025 | 204.00 | 204.00 | 191.00 | 191.00 | 191.00 | -6.37% | 21,646,600 |
| Sep 22, 2025 | 202.00 | 205.00 | 194.00 | 204.00 | 204.00 | 4.08% | 21,632,600 |
| Sep 19, 2025 | 196.00 | 197.00 | 190.00 | 196.00 | 196.00 | - | 25,055,800 |
| Sep 18, 2025 | 197.00 | 198.00 | 189.00 | 196.00 | 196.00 | -0.51% | 33,616,400 |
| Sep 17, 2025 | 194.00 | 207.00 | 190.00 | 197.00 | 197.00 | 1.55% | 48,007,000 |
| Sep 16, 2025 | 195.00 | 198.00 | 190.00 | 194.00 | 194.00 | - | 31,059,400 |
| Sep 15, 2025 | 195.00 | 198.00 | 187.00 | 194.00 | 194.00 | - | 31,932,000 |
| Sep 12, 2025 | 195.00 | 199.00 | 179.00 | 194.00 | 194.00 | - | 20,063,800 |
| Sep 11, 2025 | 163.00 | 202.00 | 163.00 | 194.00 | 194.00 | 18.29% | 46,049,800 |
| Sep 10, 2025 | 165.00 | 173.00 | 157.00 | 164.00 | 164.00 | 2.50% | 14,335,600 |
| Sep 9, 2025 | 173.00 | 173.00 | 149.00 | 160.00 | 160.00 | -8.57% | 41,762,800 |
| Sep 8, 2025 | 149.00 | 175.00 | 141.00 | 175.00 | 175.00 | 16.67% | 17,894,200 |
| Sep 4, 2025 | 140.00 | 150.00 | 137.00 | 150.00 | 150.00 | 7.14% | 11,335,600 |
| Sep 3, 2025 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | -2.10% | 7,020,200 |
| Sep 2, 2025 | 134.00 | 144.00 | 134.00 | 143.00 | 143.00 | 6.72% | 18,664,800 |
| Sep 1, 2025 | 129.00 | 136.00 | 129.00 | 134.00 | 134.00 | -1.47% | 12,266,200 |
| Aug 29, 2025 | 139.00 | 139.00 | 132.00 | 136.00 | 136.00 | -2.16% | 12,807,000 |
| Aug 28, 2025 | 134.00 | 139.00 | 130.00 | 139.00 | 139.00 | 3.73% | 21,272,400 |
| Aug 27, 2025 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | - | 19,774,000 |
| Aug 26, 2025 | 132.00 | 134.00 | 128.00 | 134.00 | 134.00 | 1.52% | 14,022,400 |
| Aug 25, 2025 | 136.00 | 136.00 | 129.00 | 132.00 | 132.00 | -2.22% | 14,136,800 |
| Aug 22, 2025 | 141.00 | 144.00 | 128.00 | 135.00 | 135.00 | -3.57% | 19,464,000 |
| Aug 21, 2025 | 131.00 | 140.00 | 130.00 | 140.00 | 140.00 | 6.87% | 21,083,000 |
| Aug 20, 2025 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | 0.77% | 12,086,600 |
| Aug 19, 2025 | 127.00 | 130.00 | 122.00 | 130.00 | 130.00 | 2.36% | 13,655,000 |
| Aug 15, 2025 | 131.00 | 132.00 | 127.00 | 127.00 | 127.00 | -3.79% | 10,512,400 |
| Aug 14, 2025 | 132.00 | 133.00 | 126.00 | 132.00 | 132.00 | - | 12,803,000 |
| Aug 13, 2025 | 130.00 | 133.00 | 128.00 | 132.00 | 132.00 | 3.13% | 10,625,200 |
| Aug 12, 2025 | 123.00 | 133.00 | 122.00 | 128.00 | 128.00 | 3.23% | 13,582,800 |
| Aug 11, 2025 | 120.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3.33% | 11,738,400 |
| Aug 8, 2025 | 115.00 | 120.00 | 113.00 | 120.00 | 120.00 | 4.35% | 6,990,800 |
| Aug 7, 2025 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | - | 11,165,400 |
| Aug 6, 2025 | 112.00 | 115.00 | 110.00 | 115.00 | 115.00 | - | 19,837,200 |
| Aug 5, 2025 | 120.00 | 121.00 | 107.00 | 115.00 | 115.00 | -3.36% | 26,089,600 |
| Aug 4, 2025 | 123.00 | 125.00 | 117.00 | 119.00 | 119.00 | -2.46% | 21,444,600 |
| Aug 1, 2025 | 119.00 | 128.00 | 116.00 | 122.00 | 122.00 | 3.39% | 20,851,400 |
| Jul 31, 2025 | 116.00 | 121.00 | 112.00 | 118.00 | 118.00 | 1.72% | 19,762,000 |
| Jul 30, 2025 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | - | 21,642,200 |
| Jul 29, 2025 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.85% | 19,171,400 |
| Jul 28, 2025 | 115.00 | 123.00 | 115.00 | 117.00 | 117.00 | 2.63% | 26,132,000 |
| Jul 25, 2025 | 121.00 | 123.00 | 114.00 | 114.00 | 114.00 | -5.00% | 24,964,600 |
| Jul 24, 2025 | 116.00 | 132.00 | 106.00 | 120.00 | 120.00 | 3.45% | 80,587,200 |
| Jul 23, 2025 | 104.00 | 128.00 | 100.00 | 116.00 | 116.00 | 12.62% | 134,632,800 |
| Jul 22, 2025 | 99.00 | 103.00 | 98.00 | 103.00 | 103.00 | 4.04% | 16,782,400 |
| Jul 21, 2025 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | - | 8,561,400 |
| Jul 18, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 12,325,200 |
| Jul 17, 2025 | 101.00 | 103.00 | 99.00 | 102.00 | 102.00 | 0.99% | 9,303,600 |