PT Murni Sadar Tbk (IDX:MTMH)
Indonesia
· Delayed Price · Currency is IDR 1,170.00
+25.00 (2.18%)
At close: Dec 5, 2025
PT Murni Sadar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,205.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,240.00 | -0.80% | 2,200 |
| Oct 6, 2025 | 1,300.00 | 1,300.00 | 1,170.00 | 1,250.00 | 1,250.00 | -3.85% | 30,900 |
| Oct 3, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.52% | 19,800 |
| Oct 2, 2025 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.15% | 25,200 |
| Oct 1, 2025 | 1,290.00 | 1,305.00 | 1,215.00 | 1,305.00 | 1,305.00 | 1.16% | 31,800 |
| Sep 30, 2025 | 1,165.00 | 1,415.00 | 1,160.00 | 1,290.00 | 1,290.00 | 7.95% | 505,100 |
| Sep 29, 2025 | 1,155.00 | 1,195.00 | 1,155.00 | 1,195.00 | 1,195.00 | 3.46% | 54,600 |
| Sep 26, 2025 | 1,175.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,155.00 | -1.70% | 25,700 |
| Sep 25, 2025 | 1,170.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,175.00 | 0.43% | 70,700 |
| Sep 24, 2025 | 1,200.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 24,700 |
| Sep 23, 2025 | 1,185.00 | 1,195.00 | 1,165.00 | 1,185.00 | 1,185.00 | -0.42% | 112,500 |
| Sep 22, 2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,190.00 | 1,190.00 | 0.85% | 51,300 |
| Sep 19, 2025 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,180.00 | 0.85% | 15,800 |
| Sep 18, 2025 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 609,700 |
| Sep 17, 2025 | 1,185.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.42% | 35,800 |
| Sep 16, 2025 | 1,175.00 | 1,190.00 | 1,155.00 | 1,180.00 | 1,180.00 | -0.42% | 126,800 |
| Sep 15, 2025 | 1,215.00 | 1,215.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.42% | 42,400 |
| Sep 12, 2025 | 1,180.00 | 1,245.00 | 1,175.00 | 1,190.00 | 1,190.00 | 2.59% | 252,300 |
| Sep 11, 2025 | 1,310.00 | 1,350.00 | 1,145.00 | 1,160.00 | 1,160.00 | -11.45% | 869,400 |
| Sep 10, 2025 | 1,390.00 | 1,390.00 | 1,285.00 | 1,310.00 | 1,310.00 | -2.96% | 353,300 |
| Sep 9, 2025 | 1,210.00 | 1,400.00 | 1,095.00 | 1,350.00 | 1,350.00 | 5.06% | 309,900 |
| Sep 8, 2025 | 1,290.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.39% | 128,200 |
| Sep 4, 2025 | 1,405.00 | 1,460.00 | 1,280.00 | 1,290.00 | 1,290.00 | -8.19% | 2,232,800 |
| Sep 3, 2025 | 1,285.00 | 1,465.00 | 1,250.00 | 1,405.00 | 1,405.00 | 9.34% | 3,088,000 |
| Sep 2, 2025 | 1,155.00 | 1,410.00 | 1,155.00 | 1,285.00 | 1,285.00 | 13.22% | 2,451,800 |
| Sep 1, 2025 | 1,065.00 | 1,160.00 | 1,065.00 | 1,135.00 | 1,135.00 | 6.57% | 740,400 |
| Aug 29, 2025 | 1,095.00 | 1,125.00 | 940.00 | 1,065.00 | 1,065.00 | -2.74% | 4,266,300 |
| Aug 28, 2025 | 960.00 | 1,200.00 | 955.00 | 1,095.00 | 1,095.00 | 14.06% | 784,100 |
| Aug 27, 2025 | 955.00 | 975.00 | 955.00 | 960.00 | 960.00 | 0.52% | 41,500 |
| Aug 26, 2025 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | 0.53% | 1,490,100 |
| Aug 25, 2025 | 960.00 | 970.00 | 950.00 | 950.00 | 950.00 | -0.52% | 1,518,600 |
| Aug 22, 2025 | 960.00 | 985.00 | 930.00 | 955.00 | 955.00 | 0.53% | 1,504,000 |
| Aug 21, 2025 | 910.00 | 990.00 | 905.00 | 950.00 | 950.00 | 4.40% | 1,210,800 |
| Aug 20, 2025 | 920.00 | 920.00 | 900.00 | 910.00 | 910.00 | - | 280,200 |
| Aug 19, 2025 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | 0.55% | 73,300 |
| Aug 15, 2025 | 905.00 | 915.00 | 905.00 | 905.00 | 905.00 | - | 23,800 |
| Aug 14, 2025 | 910.00 | 910.00 | 900.00 | 905.00 | 905.00 | - | 61,500 |
| Aug 13, 2025 | 895.00 | 905.00 | 880.00 | 905.00 | 905.00 | 1.12% | 417,800 |
| Aug 12, 2025 | 895.00 | 900.00 | 880.00 | 895.00 | 895.00 | 0.56% | 945,800 |
| Aug 11, 2025 | 880.00 | 900.00 | 875.00 | 890.00 | 890.00 | 1.71% | 20,700 |
| Aug 8, 2025 | 890.00 | 900.00 | 870.00 | 875.00 | 875.00 | -1.69% | 47,000 |
| Aug 7, 2025 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 0.56% | 15,900 |
| Aug 6, 2025 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 1.14% | 40,800 |
| Aug 5, 2025 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | -0.57% | 8,700 |
| Aug 4, 2025 | 880.00 | 885.00 | 880.00 | 880.00 | 880.00 | - | 67,300 |
| Aug 1, 2025 | 885.00 | 900.00 | 880.00 | 880.00 | 880.00 | -0.56% | 28,600 |
| Jul 31, 2025 | 890.00 | 910.00 | 880.00 | 885.00 | 885.00 | - | 158,200 |
| Jul 30, 2025 | 920.00 | 920.00 | 870.00 | 885.00 | 885.00 | -1.67% | 500,100 |
| Jul 29, 2025 | 920.00 | 920.00 | 895.00 | 900.00 | 900.00 | -1.64% | 68,600 |
| Jul 28, 2025 | 925.00 | 935.00 | 890.00 | 915.00 | 915.00 | -0.54% | 185,700 |
| Jul 25, 2025 | 920.00 | 930.00 | 880.00 | 920.00 | 920.00 | 0.55% | 81,400 |
| Jul 24, 2025 | 915.00 | 925.00 | 875.00 | 915.00 | 915.00 | 2.81% | 385,200 |
| Jul 23, 2025 | 865.00 | 920.00 | 865.00 | 890.00 | 890.00 | 5.33% | 387,100 |
| Jul 22, 2025 | 850.00 | 855.00 | 845.00 | 845.00 | 845.00 | -1.74% | 132,500 |
| Jul 21, 2025 | 840.00 | 865.00 | 840.00 | 860.00 | 860.00 | 1.18% | 10,400 |
| Jul 18, 2025 | 845.00 | 850.00 | 840.00 | 850.00 | 850.00 | 0.59% | 10,100 |
| Jul 17, 2025 | 845.00 | 845.00 | 840.00 | 845.00 | 845.00 | -0.59% | 26,400 |