Price History - MIDI

Kembali ke Company
Ticker: MIDI
Company: Midi Utama Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 272.99 272.99 272.99 272.99 8,439 0
25-Oct-2022 281.52 281.52 272.99 272.99 22,154 0
24-Oct-2022 272.99 279.62 272.99 279.62 17,934 0
21-Oct-2022 273.94 273.94 272.99 272.99 8,439 0
20-Oct-2022 273.94 273.94 273.94 273.94 7,384 0
19-Oct-2022 273.94 273.94 273.94 273.94 13,714 0
18-Oct-2022 274.88 274.88 265.41 274.88 8,439 0
17-Oct-2022 254.03 260.67 254.03 260.67 6,329 0
14-Oct-2022 260.67 270.15 257.82 260.67 94,948 0
13-Oct-2022 267.30 274.88 260.67 260.67 66,464 0
12-Oct-2022 253.08 265.41 244.55 265.41 20,044 0
11-Oct-2022 254.98 254.98 254.03 254.03 5,274 0
10-Oct-2022 246.45 248.34 246.45 248.34 16,879 0
07-Oct-2022 246.45 246.45 246.45 246.45 2,109 0
06-Oct-2022 243.60 243.60 241.71 243.60 17,934 0
05-Oct-2022 255.93 255.93 243.60 243.60 37,979 0
04-Oct-2022 242.66 242.66 242.66 242.66 54,859 0
03-Oct-2022 243.60 244.55 242.66 242.66 9,494 0
30-Sep-2022 245.50 246.45 244.55 244.55 39,034 0
29-Sep-2022 259.72 262.56 242.66 245.50 116,048 0
28-Sep-2022 236.02 265.41 236.02 260.67 161,413 0
27-Sep-2022 240.76 240.76 236.02 236.02 27,429 0
26-Sep-2022 237.92 237.92 237.92 237.92 6,329 0
23-Sep-2022 242.66 242.66 236.97 236.97 16,879 0
22-Sep-2022 237.92 242.66 236.97 242.66 33,759 0
21-Sep-2022 248.34 248.34 237.92 237.92 6,329 0
20-Sep-2022 246.45 248.34 246.45 248.34 22,154 0
19-Sep-2022 251.19 251.19 243.60 243.60 24,264 0
16-Sep-2022 255.93 255.93 239.81 255.93 87,563 0
15-Sep-2022 237.92 274.88 237.92 255.93 53,804 0
14-Sep-2022 228.44 236.97 228.44 236.97 13,714 0
13-Sep-2022 240.76 240.76 225.60 236.02 66,464 0
12-Sep-2022 236.97 241.71 228.44 240.76 30,594 0
09-Sep-2022 239.81 239.81 229.39 236.97 32,704 0
08-Sep-2022 240.76 240.76 238.87 238.87 20,044 0
07-Sep-2022 236.97 240.76 236.97 240.76 6,329 0
06-Sep-2022 221.80 246.45 221.80 236.97 206,777 0
05-Sep-2022 215.17 233.18 215.17 220.86 44,309 0
02-Sep-2022 230.33 230.33 218.96 218.96 17,934 0
01-Sep-2022 212.32 258.77 212.32 234.13 258,471 0
31-Aug-2022 207.59 214.22 207.59 212.32 329,156 0
30-Aug-2022 200.00 207.59 199.05 207.59 409,335 0
29-Aug-2022 204.74 204.74 199.05 200.00 265,856 0
26-Aug-2022 205.69 213.27 202.85 204.74 377,685 0
25-Aug-2022 198.11 222.75 198.11 205.69 12,659 0
24-Aug-2022 204.74 204.74 204.74 204.74 0 0
23-Aug-2022 204.74 225.60 203.79 204.74 106,553 0
22-Aug-2022 217.06 217.06 203.79 203.79 107,608 0
19-Aug-2022 218.01 218.01 218.01 218.01 3,164 0
18-Aug-2022 213.27 213.27 213.27 213.27 3,164 0
16-Aug-2022 216.12 220.86 209.48 213.27 31,649 0
15-Aug-2022 202.85 212.32 200.95 201.90 25,319 0
12-Aug-2022 201.90 201.90 201.90 201.90 0 0
11-Aug-2022 201.90 201.90 201.90 201.90 1,054 0
10-Aug-2022 201.90 201.90 201.90 201.90 0 0
09-Aug-2022 201.90 201.90 201.90 201.90 8,439 0
08-Aug-2022 205.69 205.69 205.69 205.69 10,549 0
05-Aug-2022 202.85 202.85 202.85 202.85 1,054 0
04-Aug-2022 207.59 207.59 207.59 207.59 0 0
03-Aug-2022 207.59 207.59 207.59 207.59 0 0
02-Aug-2022 207.59 207.59 207.59 207.59 4,219 0
01-Aug-2022 217.06 217.06 198.11 201.90 5,274 0
29-Jul-2022 217.06 217.06 205.69 209.48 12,659 0
28-Jul-2022 222.75 222.75 217.06 217.06 3,164 0
27-Jul-2022 212.32 212.32 212.32 212.32 2,109 0
26-Jul-2022 208.53 218.01 207.59 212.32 9,494 0
25-Jul-2022 200.95 202.85 200.95 202.85 740,601 0
22-Jul-2022 200.95 200.95 200.95 200.95 0 0
21-Jul-2022 200.00 200.95 200.00 200.95 2,109 0
20-Jul-2022 200.00 200.00 200.00 200.00 0 0
19-Jul-2022 200.00 200.00 200.00 200.00 1,054 0
18-Jul-2022 199.05 199.05 199.05 199.05 1,054 0
15-Jul-2022 204.74 204.74 196.21 197.16 6,329 0
14-Jul-2022 204.74 204.74 204.74 204.74 5,274 0
13-Jul-2022 207.59 207.59 193.37 204.74 5,274 0
12-Jul-2022 207.59 207.59 207.59 207.59 2,109 0
11-Jul-2022 207.59 207.59 207.59 207.59 0 0
08-Jul-2022 207.59 207.59 207.59 207.59 5,274 0
07-Jul-2022 207.59 207.59 207.59 207.59 14,769 0
06-Jul-2022 207.59 207.59 207.59 207.59 1,054 0
05-Jul-2022 206.64 207.59 203.79 207.59 4,219 0
04-Jul-2022 213.27 213.27 201.90 203.79 26,374 0
01-Jul-2022 200.00 213.27 200.00 213.27 10,549 0
30-Jun-2022 214.22 214.22 214.22 214.22 3,164 0
29-Jun-2022 213.27 218.01 199.05 213.27 10,549 0
28-Jun-2022 205.69 215.17 205.69 213.27 10,549 0
27-Jun-2022 218.01 218.01 210.43 210.43 6,329 0
24-Jun-2022 214.22 214.22 205.69 205.69 9,494 0
23-Jun-2022 214.22 214.22 214.22 214.22 6,329 0
22-Jun-2022 209.48 218.01 209.48 215.17 10,549 0
21-Jun-2022 205.69 209.48 197.16 209.48 13,714 0
20-Jun-2022 209.48 209.48 195.26 205.69 12,659 0
17-Jun-2022 206.64 212.32 206.64 209.48 11,604 0
16-Jun-2022 214.22 237.92 205.69 214.22 52,749 0
15-Jun-2022 204.74 214.22 204.74 214.22 313,331 0
14-Jun-2022 195.26 206.64 195.26 206.64 18,989 0
13-Jun-2022 204.74 205.69 204.74 205.69 214,162 0
10-Jun-2022 204.74 213.27 204.74 206.64 152,973 0
09-Jun-2022 203.79 213.27 203.79 213.27 421,994 0
08-Jun-2022 203.79 213.27 203.79 209.48 279,571 0