PT Murni Sadar Tbk (IDX:MTMH)
Indonesia
· Delayed Price · Currency is IDR 995.00
+40.00 (4.19%)
Apr 28, 2026, 3:26 PM WIB
PT Murni Sadar Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 960.00 | 1,030.00 | 960.00 | 995.00 | - | 4.19% | 16,300 |
| Apr 27, 2026 | 970.00 | 970.00 | 940.00 | 955.00 | 955.00 | 1.06% | 9,800 |
| Apr 24, 2026 | 995.00 | 1,100.00 | 940.00 | 945.00 | 945.00 | -1.56% | 120,300 |
| Apr 23, 2026 | 1,030.00 | 1,030.00 | 945.00 | 960.00 | 960.00 | -2.04% | 11,900 |
| Apr 22, 2026 | 990.00 | 1,040.00 | 975.00 | 980.00 | 980.00 | -1.01% | 6,200 |
| Apr 21, 2026 | 955.00 | 1,050.00 | 945.00 | 990.00 | 990.00 | 4.76% | 17,500 |
| Apr 20, 2026 | 945.00 | 970.00 | 945.00 | 945.00 | 945.00 | -4.55% | 15,600 |
| Apr 17, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 10,400 |
| Apr 16, 2026 | 990.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | -1.49% | 16,400 |
| Apr 15, 2026 | 1,010.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 2.03% | 2,400 |
| Apr 14, 2026 | 985.00 | 985.00 | 950.00 | 985.00 | 985.00 | - | 7,300 |
| Apr 13, 2026 | 1,020.00 | 1,020.00 | 965.00 | 985.00 | 985.00 | -2.96% | 6,100 |
| Apr 10, 2026 | 940.00 | 1,030.00 | 940.00 | 1,015.00 | 1,015.00 | 6.84% | 42,300 |
| Apr 9, 2026 | 990.00 | 1,040.00 | 940.00 | 950.00 | 950.00 | 0.53% | 20,200 |
| Apr 8, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 6,500 |
| Apr 7, 2026 | 985.00 | 985.00 | 925.00 | 945.00 | 945.00 | -0.53% | 26,900 |
| Apr 6, 2026 | 990.00 | 1,005.00 | 915.00 | 950.00 | 950.00 | -1.04% | 16,800 |
| Apr 2, 2026 | 1,020.00 | 1,020.00 | 950.00 | 960.00 | 960.00 | -5.88% | 3,700 |
| Apr 1, 2026 | 980.00 | 1,030.00 | 980.00 | 1,020.00 | 1,020.00 | 4.08% | 4,900 |
| Mar 31, 2026 | 985.00 | 1,030.00 | 975.00 | 980.00 | 980.00 | -4.39% | 65,200 |
| Mar 30, 2026 | 1,065.00 | 1,065.00 | 980.00 | 1,025.00 | 1,025.00 | -5.53% | 31,400 |
| Mar 27, 2026 | 1,105.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.91% | 5,600 |
| Mar 26, 2026 | 1,000.00 | 1,145.00 | 1,000.00 | 1,095.00 | 1,095.00 | 11.17% | 12,200 |
| Mar 25, 2026 | 1,000.00 | 1,000.00 | 950.00 | 985.00 | 985.00 | -1.50% | 6,800 |
| Mar 17, 2026 | 1,000.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | - | 2,600 |
| Mar 16, 2026 | 1,020.00 | 1,020.00 | 915.00 | 1,000.00 | 1,000.00 | 5.26% | 80,300 |
| Mar 13, 2026 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | -2.56% | 9,700 |
| Mar 12, 2026 | 1,025.00 | 1,025.00 | 975.00 | 975.00 | 975.00 | -2.99% | 300 |
| Mar 11, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.50% | 100 |
| Mar 10, 2026 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 2.56% | 5,600 |
| Mar 9, 2026 | 980.00 | 1,005.00 | 970.00 | 975.00 | 975.00 | -3.47% | 10,500 |
| 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 |