PT Mitra Pinasthika Mustika Tbk (IDX:MPMX)
Indonesia
· Delayed Price · Currency is IDR 1,010.00
-5.00 (-0.49%)
At close: Mar 6, 2026
IDX:MPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | - | -0.49% | 3,983,400 |
| Mar 5, 2026 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 2,352,800 |
| Mar 4, 2026 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.99% | 7,285,400 |
| Mar 3, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.50% | 4,296,300 |
| Mar 2, 2026 | 990.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | -1.46% | 7,495,000 |
| Feb 27, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 3,328,400 |
| Feb 26, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 3,434,900 |
| Feb 25, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.98% | 3,525,500 |
| Feb 24, 2026 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 1,553,300 |
| Feb 23, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 1,034,600 |
| Feb 20, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 1,384,400 |
| Feb 19, 2026 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 1,383,700 |
| Feb 18, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.49% | 1,989,400 |
| Feb 13, 2026 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.49% | 1,098,400 |
| Feb 12, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 1,659,100 |
| Feb 11, 2026 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 1,006,700 |
| Feb 10, 2026 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.50% | 2,963,900 |
| Feb 9, 2026 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 3,541,700 |
| Feb 6, 2026 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 4,245,400 |
| Feb 5, 2026 | 1,010.00 | 1,025.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 2,538,000 |
| Feb 4, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 1,969,000 |
| Feb 3, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.50% | 2,451,600 |
| Feb 2, 2026 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | - | 5,841,400 |
| Jan 30, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 3,466,300 |
| Jan 29, 2026 | 995.00 | 1,000.00 | 945.00 | 1,000.00 | 1,000.00 | - | 14,167,400 |
| Jan 28, 2026 | 1,015.00 | 1,015.00 | 975.00 | 1,000.00 | 1,000.00 | -1.96% | 13,925,100 |
| Jan 27, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.49% | 3,537,400 |
| Jan 26, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.49% | 2,643,700 |
| Jan 23, 2026 | 1,020.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 0.98% | 3,187,800 |
| Jan 22, 2026 | 1,015.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.49% | 2,647,000 |
| Jan 21, 2026 | 1,035.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | -0.98% | 3,837,200 |
| Jan 20, 2026 | 1,015.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.99% | 5,122,400 |
| Jan 19, 2026 | 1,010.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 3,784,700 |
| Jan 15, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.51% | 2,981,300 |
| Jan 14, 2026 | 990.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 0.51% | 5,213,100 |
| Jan 13, 2026 | 990.00 | 995.00 | 980.00 | 990.00 | 990.00 | 0.51% | 3,658,100 |
| Jan 12, 2026 | 985.00 | 990.00 | 975.00 | 985.00 | 985.00 | - | 5,070,600 |
| Jan 9, 2026 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | -0.51% | 2,390,900 |
| Jan 8, 2026 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | - | 3,272,900 |
| Jan 7, 2026 | 975.00 | 990.00 | 975.00 | 990.00 | 990.00 | 1.54% | 5,351,000 |
| Jan 6, 2026 | 980.00 | 985.00 | 970.00 | 975.00 | 975.00 | -0.51% | 2,899,900 |
| Jan 5, 2026 | 965.00 | 980.00 | 960.00 | 980.00 | 980.00 | 1.55% | 5,396,700 |
| Jan 2, 2026 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | - | 2,308,300 |
| Dec 30, 2025 | 960.00 | 970.00 | 960.00 | 965.00 | 965.00 | 0.52% | 2,058,900 |
| Dec 29, 2025 | 955.00 | 965.00 | 955.00 | 960.00 | 960.00 | 0.52% | 1,820,200 |
| Dec 24, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.52% | 1,265,500 |
| Dec 23, 2025 | 960.00 | 960.00 | 950.00 | 960.00 | 960.00 | - | 2,028,600 |
| Dec 22, 2025 | 955.00 | 960.00 | 950.00 | 960.00 | 960.00 | 0.52% | 1,371,700 |
| Dec 19, 2025 | 960.00 | 960.00 | 950.00 | 955.00 | 955.00 | - | 1,483,300 |
| Dec 18, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.52% | 1,262,500 |
| Dec 17, 2025 | 960.00 | 960.00 | 955.00 | 960.00 | 960.00 | 0.52% | 1,110,100 |
| Dec 16, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | -0.52% | 2,160,600 |
| Dec 15, 2025 | 945.00 | 960.00 | 945.00 | 960.00 | 960.00 | 1.59% | 1,290,300 |
| Dec 12, 2025 | 955.00 | 955.00 | 945.00 | 945.00 | 945.00 | -1.05% | 3,038,600 |
| Dec 11, 2025 | 950.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.53% | 3,096,900 |
| Dec 10, 2025 | 960.00 | 965.00 | 950.00 | 950.00 | 950.00 | -1.04% | 4,396,900 |
| Dec 9, 2025 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 1,175,200 |
| Dec 8, 2025 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 1,734,000 |
| Dec 5, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 923,500 |
| Dec 4, 2025 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 1,165,700 |
| Dec 3, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 982,300 |
| Dec 2, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | 960,800 |
| Dec 1, 2025 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | 1,385,700 |
| Nov 28, 2025 | 965.00 | 965.00 | 960.00 | 960.00 | 960.00 | - | 640,600 |
| Nov 27, 2025 | 960.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 1,749,900 |
| Nov 26, 2025 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | -0.52% | 4,323,300 |
| Nov 25, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | - | 2,900,600 |
| Nov 24, 2025 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | - | 1,085,000 |
| Nov 21, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | -0.52% | 2,133,100 |
| Nov 20, 2025 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | 0.52% | 1,531,300 |
| Nov 19, 2025 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | - | 1,376,200 |
| Nov 18, 2025 | 975.00 | 975.00 | 965.00 | 965.00 | 965.00 | -0.52% | 1,359,400 |
| Nov 17, 2025 | 970.00 | 975.00 | 965.00 | 970.00 | 970.00 | 0.52% | 1,242,300 |
| Nov 14, 2025 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | - | 1,768,800 |
| Nov 13, 2025 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | -0.52% | 1,586,900 |
| Nov 12, 2025 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 0.52% | 2,459,300 |
| Nov 11, 2025 | 970.00 | 975.00 | 965.00 | 965.00 | 965.00 | -0.52% | 3,233,900 |
| Nov 10, 2025 | 970.00 | 975.00 | 965.00 | 970.00 | 970.00 | 0.52% | 3,641,500 |
| Nov 7, 2025 | 970.00 | 970.00 | 965.00 | 965.00 | 965.00 | -0.52% | 2,907,100 |
| Nov 6, 2025 | 965.00 | 970.00 | 965.00 | 970.00 | 970.00 | 1.04% | 1,280,700 |
| Nov 5, 2025 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | -1.03% | 1,589,900 |
| Nov 4, 2025 | 970.00 | 975.00 | 960.00 | 970.00 | 970.00 | - | 5,555,500 |
| Nov 3, 2025 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | - | 2,352,800 |
| Oct 31, 2025 | 970.00 | 970.00 | 965.00 | 970.00 | 970.00 | 0.52% | 1,450,500 |
| Oct 30, 2025 | 970.00 | 975.00 | 965.00 | 965.00 | 965.00 | - | 3,894,200 |
| Oct 29, 2025 | 970.00 | 980.00 | 960.00 | 965.00 | 965.00 | 0.52% | 6,806,200 |
| Oct 28, 2025 | 955.00 | 970.00 | 945.00 | 960.00 | 960.00 | 1.59% | 10,154,000 |
| Oct 27, 2025 | 940.00 | 950.00 | 935.00 | 945.00 | 945.00 | 0.53% | 3,024,500 |
| Oct 24, 2025 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | 0.53% | 2,988,900 |
| Oct 23, 2025 | 930.00 | 940.00 | 930.00 | 935.00 | 935.00 | 0.54% | 2,495,100 |
| Oct 22, 2025 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | - | 3,095,900 |
| Oct 21, 2025 | 930.00 | 940.00 | 925.00 | 930.00 | 930.00 | - | 3,210,500 |
| Oct 20, 2025 | 920.00 | 935.00 | 920.00 | 930.00 | 930.00 | 1.09% | 1,445,200 |
| Oct 17, 2025 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | - | 4,192,800 |
| Oct 16, 2025 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | - | 1,642,800 |
| Oct 15, 2025 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | -0.54% | 2,321,100 |
| Oct 14, 2025 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | -0.54% | 3,177,300 |
| Oct 13, 2025 | 935.00 | 935.00 | 925.00 | 930.00 | 930.00 | -0.53% | 3,165,400 |
| Oct 10, 2025 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 0.54% | 1,015,800 |
| Oct 9, 2025 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | 0.54% | 2,898,900 |