PT Multi Medika Internasional Tbk (IDX:MMIX)
Indonesia
· Delayed Price · Currency is IDR 302.00
+2.00 (0.67%)
At close: Apr 28, 2026
IDX:MMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 302.00 | 316.00 | 296.00 | 298.00 | - | -1.32% | 2,846,800 |
| Apr 28, 2026 | 302.00 | 316.00 | 296.00 | 302.00 | 302.00 | 0.67% | 2,278,100 |
| Apr 27, 2026 | 290.00 | 328.00 | 282.00 | 300.00 | 300.00 | - | 4,943,700 |
| Apr 24, 2026 | 350.00 | 352.00 | 298.00 | 300.00 | 300.00 | -14.29% | 4,613,100 |
| Apr 23, 2026 | 310.00 | 350.00 | 284.00 | 350.00 | 350.00 | 12.90% | 16,346,400 |
| Apr 22, 2026 | 296.00 | 360.00 | 294.00 | 310.00 | 310.00 | 7.64% | 24,415,700 |
| Apr 21, 2026 | 278.00 | 294.00 | 274.00 | 288.00 | 288.00 | 2.86% | 16,456,200 |
| Apr 20, 2026 | 270.00 | 284.00 | 266.00 | 280.00 | 280.00 | 3.70% | 2,438,300 |
| Apr 17, 2026 | 282.00 | 288.00 | 270.00 | 270.00 | 270.00 | -1.46% | 3,117,100 |
| Apr 16, 2026 | 254.00 | 278.00 | 246.00 | 274.00 | 274.00 | 7.87% | 7,890,800 |
| Apr 15, 2026 | 262.00 | 270.00 | 250.00 | 254.00 | 254.00 | -4.51% | 4,872,600 |
| Apr 14, 2026 | 294.00 | 294.00 | 262.00 | 266.00 | 266.00 | -7.64% | 5,120,300 |
| Apr 13, 2026 | 270.00 | 294.00 | 250.00 | 288.00 | 288.00 | 6.67% | 14,086,700 |
| Apr 10, 2026 | 260.00 | 278.00 | 256.00 | 270.00 | 270.00 | 2.27% | 5,520,000 |
| Apr 9, 2026 | 256.00 | 268.00 | 254.00 | 264.00 | 264.00 | 4.76% | 6,736,300 |
| Apr 8, 2026 | 250.00 | 254.00 | 234.00 | 252.00 | 252.00 | 5.00% | 12,747,000 |
| Apr 7, 2026 | 240.00 | 248.00 | 234.00 | 240.00 | 240.00 | 2.56% | 14,383,000 |
| Apr 6, 2026 | 224.00 | 242.00 | 214.00 | 234.00 | 234.00 | 6.36% | 19,276,000 |
| Apr 2, 2026 | 214.00 | 250.00 | 208.00 | 220.00 | 220.00 | 3.77% | 25,119,200 |
| Apr 1, 2026 | 208.00 | 216.00 | 206.00 | 212.00 | 212.00 | 1.92% | 5,537,200 |
| Mar 31, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -3.70% | 676,000 |
| Mar 30, 2026 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | - | 4,953,600 |
| Mar 27, 2026 | 220.00 | 220.00 | 210.00 | 216.00 | 216.00 | -1.82% | 5,228,100 |
| Mar 26, 2026 | 218.00 | 220.00 | 208.00 | 220.00 | 220.00 | 0.92% | 5,137,600 |
| Mar 25, 2026 | 218.00 | 220.00 | 206.00 | 218.00 | 218.00 | - | 4,683,700 |
| Mar 17, 2026 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | - | 5,892,700 |
| Mar 16, 2026 | 212.00 | 224.00 | 206.00 | 218.00 | 218.00 | 3.81% | 7,651,900 |
| Mar 13, 2026 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 7,466,200 |
| Mar 12, 2026 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | - | 3,125,000 |
| Mar 11, 2026 | 210.00 | 210.00 | 202.00 | 210.00 | 210.00 | - | 3,673,800 |
| Mar 10, 2026 | 204.00 | 210.00 | 202.00 | 210.00 | 210.00 | 0.96% | 4,922,800 |
| Mar 9, 2026 | 212.00 | 212.00 | 200.00 | 208.00 | 208.00 | -1.89% | 6,739,000 |
| 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 |