PT Murni Sadar Tbk (IDX:MTMH)
Indonesia
· Delayed Price · Currency is IDR 975.00
-35.00 (-3.47%)
Mar 9, 2026, 4:00 PM WIB
PT Murni Sadar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 17,200 |
| Mar 4, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 14,300 |
| Mar 3, 2026 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 56,800 |
| Mar 2, 2026 | 1,030.00 | 1,150.00 | 1,000.00 | 1,005.00 | 1,005.00 | -6.94% | 43,500 |
| Feb 27, 2026 | 1,100.00 | 1,110.00 | 1,060.00 | 1,080.00 | 1,080.00 | - | 6,600 |
| Feb 26, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | -2.26% | 4,400 |
| Feb 25, 2026 | 1,095.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.91% | 3,300 |
| Feb 24, 2026 | 1,090.00 | 1,100.00 | 1,050.00 | 1,095.00 | 1,095.00 | -0.90% | 18,500 |
| Feb 23, 2026 | 1,110.00 | 1,115.00 | 1,050.00 | 1,105.00 | 1,105.00 | -0.45% | 6,700 |
| Feb 20, 2026 | 1,115.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,110.00 | 0.91% | 25,900 |
| Feb 19, 2026 | 1,135.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,100.00 | -3.08% | 1,600 |
| Feb 18, 2026 | 1,150.00 | 1,150.00 | 1,065.00 | 1,135.00 | 1,135.00 | 6.57% | 65,200 |
| Feb 13, 2026 | 1,090.00 | 1,150.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.95% | 50,600 |
| Feb 12, 2026 | 1,100.00 | 1,100.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 12,000 |
| Feb 11, 2026 | 1,080.00 | 1,110.00 | 1,005.00 | 1,055.00 | 1,055.00 | -2.31% | 7,200 |
| Feb 10, 2026 | 965.00 | 1,130.00 | 965.00 | 1,080.00 | 1,080.00 | 2.86% | 51,600 |
| Feb 9, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2.94% | 1,300 |
| Feb 6, 2026 | 1,060.00 | 1,065.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 6,300 |
| Feb 5, 2026 | 1,010.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1.49% | 7,900 |
| Feb 4, 2026 | 1,050.00 | 1,150.00 | 955.00 | 1,005.00 | 1,005.00 | -2.90% | 18,300 |
| Feb 3, 2026 | 1,005.00 | 1,035.00 | 1,005.00 | 1,035.00 | 1,035.00 | - | 60,500 |
| Feb 2, 2026 | 1,070.00 | 1,130.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.96% | 9,700 |
| Jan 30, 2026 | 1,030.00 | 1,125.00 | 1,030.00 | 1,045.00 | 1,045.00 | 1.46% | 13,100 |
| Jan 29, 2026 | 1,035.00 | 1,050.00 | 935.00 | 1,030.00 | 1,030.00 | -6.36% | 72,400 |
| Jan 28, 2026 | 1,160.00 | 1,160.00 | 1,100.00 | 1,100.00 | 1,100.00 | -5.58% | 78,600 |
| Jan 27, 2026 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.85% | 21,300 |
| Jan 26, 2026 | 1,210.00 | 1,235.00 | 1,165.00 | 1,175.00 | 1,175.00 | 0.86% | 42,300 |
| Jan 23, 2026 | 1,155.00 | 1,240.00 | 1,150.00 | 1,165.00 | 1,165.00 | 0.43% | 94,100 |
| Jan 22, 2026 | 1,155.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | 0.43% | 18,300 |
| Jan 21, 2026 | 1,190.00 | 1,190.00 | 1,150.00 | 1,155.00 | 1,155.00 | -2.94% | 70,500 |
| Jan 20, 2026 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1.28% | 8,400 |
| Jan 19, 2026 | 1,200.00 | 1,210.00 | 1,165.00 | 1,175.00 | 1,175.00 | -1.67% | 58,600 |
| Jan 15, 2026 | 1,200.00 | 1,205.00 | 1,180.00 | 1,195.00 | 1,195.00 | -0.42% | 21,100 |
| Jan 14, 2026 | 1,190.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 0.84% | 23,900 |
| Jan 13, 2026 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | -0.83% | 41,100 |
| Jan 12, 2026 | 1,205.00 | 1,205.00 | 1,170.00 | 1,200.00 | 1,200.00 | -0.41% | 59,500 |
| Jan 9, 2026 | 1,200.00 | 1,205.00 | 1,195.00 | 1,205.00 | 1,205.00 | 0.84% | 81,300 |
| Jan 8, 2026 | 1,185.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1.27% | 21,000 |
| Jan 7, 2026 | 1,190.00 | 1,210.00 | 1,160.00 | 1,180.00 | 1,180.00 | -0.84% | 82,800 |
| Jan 6, 2026 | 1,195.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,190.00 | -0.42% | 13,400 |
| Jan 5, 2026 | 1,210.00 | 1,210.00 | 1,170.00 | 1,195.00 | 1,195.00 | 0.42% | 9,600 |
| Jan 2, 2026 | 1,170.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,190.00 | 1.71% | 4,300 |
| Dec 30, 2025 | 1,190.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.68% | 83,700 |
| Dec 29, 2025 | 1,175.00 | 1,190.00 | 1,135.00 | 1,190.00 | 1,190.00 | 3.48% | 405,900 |
| Dec 24, 2025 | 1,155.00 | 1,195.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.43% | 42,200 |
| Dec 23, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.43% | 800 |
| Dec 22, 2025 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 4,600 |
| Dec 19, 2025 | 1,150.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 2,700 |
| Dec 18, 2025 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.95% | 11,000 |
| Dec 17, 2025 | 1,170.00 | 1,195.00 | 1,150.00 | 1,185.00 | 1,185.00 | 1.28% | 76,900 |
| Dec 16, 2025 | 1,170.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,170.00 | -2.09% | 8,600 |
| Dec 15, 2025 | 1,215.00 | 1,250.00 | 1,185.00 | 1,195.00 | 1,195.00 | -0.83% | 252,200 |
| Dec 12, 2025 | 1,375.00 | 1,375.00 | 1,185.00 | 1,205.00 | 1,205.00 | -13.31% | 647,000 |
| Dec 11, 2025 | 1,140.00 | 1,420.00 | 1,140.00 | 1,390.00 | 1,390.00 | 20.35% | 217,800 |
| Dec 10, 2025 | 1,160.00 | 1,195.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.86% | 25,300 |
| Dec 9, 2025 | 1,180.00 | 1,310.00 | 1,140.00 | 1,165.00 | 1,165.00 | -0.43% | 134,300 |
| Dec 8, 2025 | 1,170.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 34,100 |
| Dec 5, 2025 | 1,150.00 | 1,170.00 | 1,130.00 | 1,170.00 | 1,170.00 | 2.18% | 635,300 |
| Dec 4, 2025 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.72% | 200 |
| Dec 3, 2025 | 1,160.00 | 1,170.00 | 1,155.00 | 1,165.00 | 1,165.00 | - | 18,100 |
| Dec 2, 2025 | 1,160.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,165.00 | 0.43% | 4,100 |
| Dec 1, 2025 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | - | 5,600 |
| Nov 28, 2025 | 1,140.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,160.00 | -1.28% | 1,400 |
| Nov 27, 2025 | 1,140.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 2.62% | 2,300 |
| Nov 26, 2025 | 1,175.00 | 1,175.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.44% | 6,900 |
| Nov 25, 2025 | 1,150.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 7,900 |
| Nov 24, 2025 | 1,200.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 4,700 |
| Nov 21, 2025 | 1,160.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | - | 3,800 |
| Nov 20, 2025 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 1.31% | 353,700 |
| Nov 19, 2025 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | -0.43% | 17,600 |
| Nov 18, 2025 | 1,185.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 14,500 |
| Nov 17, 2025 | 1,140.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 6,700 |
| Nov 14, 2025 | 1,195.00 | 1,195.00 | 1,140.00 | 1,150.00 | 1,150.00 | -2.95% | 27,100 |
| Nov 13, 2025 | 1,195.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.84% | 15,100 |
| Nov 12, 2025 | 1,180.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | 3.91% | 82,600 |
| Nov 11, 2025 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.44% | 8,400 |
| Nov 10, 2025 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | 1,600 |
| Nov 7, 2025 | 1,160.00 | 1,195.00 | 1,135.00 | 1,145.00 | 1,145.00 | -4.18% | 54,300 |
| Nov 6, 2025 | 1,200.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,195.00 | -0.42% | 12,800 |
| Nov 5, 2025 | 1,145.00 | 1,200.00 | 1,145.00 | 1,200.00 | 1,200.00 | 5.26% | 3,700 |
| Nov 4, 2025 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.87% | 21,000 |
| Nov 3, 2025 | 1,145.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | 0.44% | 2,200 |
| Oct 31, 2025 | 1,145.00 | 1,185.00 | 1,130.00 | 1,145.00 | 1,145.00 | - | 21,100 |
| Oct 30, 2025 | 1,235.00 | 1,240.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.87% | 66,400 |
| Oct 29, 2025 | 1,135.00 | 1,195.00 | 1,110.00 | 1,155.00 | 1,155.00 | 5.00% | 54,300 |
| Oct 28, 2025 | 1,110.00 | 1,140.00 | 1,090.00 | 1,100.00 | 1,100.00 | -3.93% | 123,000 |
| Oct 27, 2025 | 1,220.00 | 1,220.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.97% | 97,400 |
| Oct 24, 2025 | 1,215.00 | 1,230.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.88% | 72,900 |
| Oct 23, 2025 | 1,195.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,215.00 | 1.67% | 96,000 |
| Oct 22, 2025 | 1,200.00 | 1,300.00 | 1,185.00 | 1,195.00 | 1,195.00 | -3.63% | 138,200 |
| Oct 21, 2025 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.80% | 7,200 |
| Oct 20, 2025 | 1,450.00 | 1,455.00 | 1,200.00 | 1,250.00 | 1,250.00 | -1.96% | 94,100 |
| Oct 17, 2025 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.78% | 24,600 |
| Oct 16, 2025 | 1,280.00 | 1,325.00 | 1,280.00 | 1,285.00 | 1,285.00 | 0.39% | 6,700 |
| Oct 15, 2025 | 1,345.00 | 1,355.00 | 1,280.00 | 1,280.00 | 1,280.00 | -6.91% | 100,000 |
| Oct 14, 2025 | 1,360.00 | 1,475.00 | 1,300.00 | 1,375.00 | 1,375.00 | 0.73% | 118,400 |
| Oct 13, 2025 | 1,310.00 | 1,635.00 | 1,310.00 | 1,365.00 | 1,365.00 | 4.20% | 1,105,400 |
| Oct 10, 2025 | 1,205.00 | 1,335.00 | 1,180.00 | 1,310.00 | 1,310.00 | 11.02% | 54,000 |
| Oct 9, 2025 | 1,260.00 | 1,340.00 | 1,180.00 | 1,180.00 | 1,180.00 | -5.98% | 696,500 |
| Oct 8, 2025 | 1,270.00 | 1,270.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.21% | 8,400 |