Price History - MIDI

Kembali ke Company
Ticker: MIDI
Company: Midi Utama Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 206.64 212.32 203.79 212.32 171,962 0
06-Jun-2022 208.53 212.32 203.79 206.64 247,922 0
03-Jun-2022 203.79 210.43 203.79 210.43 312,276 0
02-Jun-2022 211.38 211.38 202.85 203.79 17,934 0
31-May-2022 212.32 212.32 199.05 210.43 11,604 0
30-May-2022 205.69 220.86 202.85 211.38 86,508 0
27-May-2022 199.05 207.59 198.11 206.64 47,474 0
25-May-2022 200.95 200.95 189.58 199.05 60,134 0
24-May-2022 204.74 204.74 202.85 202.85 22,154 0
23-May-2022 212.32 213.27 198.11 206.64 2,930,755 0
20-May-2022 218.01 222.75 208.53 212.32 20,044 0
19-May-2022 217.06 217.06 216.12 217.06 35,869 0
18-May-2022 204.74 208.53 204.74 208.53 26,374 0
17-May-2022 220.86 220.86 205.69 205.69 74,904 0
13-May-2022 215.17 215.17 208.53 208.53 33,759 0
12-May-2022 205.69 208.53 197.16 197.16 34,814 0
11-May-2022 201.90 218.01 196.21 196.21 36,924 0
10-May-2022 196.21 196.21 195.26 195.26 23,209 0
09-May-2022 205.69 205.69 205.69 205.69 4,219 0
28-Apr-2022 205.69 205.69 205.69 205.69 14,769 0
27-Apr-2022 200.00 206.64 200.00 205.69 17,934 0
26-Apr-2022 210.43 210.43 199.05 201.90 15,824 0
25-Apr-2022 213.27 217.06 201.90 202.85 175,127 0
22-Apr-2022 208.53 218.01 208.53 212.32 21,099 0
21-Apr-2022 201.90 208.53 201.90 208.53 2,109 0
20-Apr-2022 201.90 201.90 201.90 201.90 1,054 0
19-Apr-2022 216.12 216.12 201.90 201.90 151,918 0
18-Apr-2022 212.32 216.12 212.32 216.12 23,209 0
14-Apr-2022 210.43 218.01 201.90 212.32 34,814 0
13-Apr-2022 208.53 221.80 199.05 210.43 148,753 0
12-Apr-2022 195.26 211.38 195.26 208.53 169,852 0
11-Apr-2022 205.69 205.69 195.26 195.26 11,604 0
08-Apr-2022 208.53 208.53 205.69 205.69 8,439 0
07-Apr-2022 206.64 206.64 200.95 200.95 23,209 0
06-Apr-2022 192.42 212.32 192.42 199.05 68,574 0
05-Apr-2022 200.00 208.53 192.42 192.42 156,138 0
04-Apr-2022 201.90 201.90 199.05 199.05 6,329 0
01-Apr-2022 201.90 202.85 201.90 201.90 5,274 0
31-Mar-2022 207.59 210.43 200.00 201.90 224,712 0
30-Mar-2022 199.05 207.59 199.05 207.59 74,904 0
29-Mar-2022 192.42 211.38 192.42 200.00 214,162 0
28-Mar-2022 200.95 200.95 183.41 191.47 17,934 0
25-Mar-2022 191.47 196.21 191.47 196.21 4,219 0
24-Mar-2022 205.69 205.69 205.69 205.69 36,924 0
23-Mar-2022 199.05 205.69 199.05 205.69 16,879 0
22-Mar-2022 199.05 199.05 199.05 199.05 15,824 0
21-Mar-2022 199.05 199.05 199.05 199.05 11,604 0
18-Mar-2022 199.05 199.05 199.05 199.05 1,054 0
17-Mar-2022 202.85 203.79 192.42 200.95 136,093 0
16-Mar-2022 195.26 213.27 194.32 202.85 66,464 0
15-Mar-2022 205.69 205.69 190.52 196.21 8,439 0
14-Mar-2022 184.84 206.64 184.84 192.42 112,883 0
11-Mar-2022 189.58 191.47 183.41 191.47 6,329 0
10-Mar-2022 206.64 206.64 191.47 197.16 85,453 0
09-Mar-2022 181.04 206.64 181.04 191.47 63,299 0
08-Mar-2022 192.42 222.75 192.42 192.42 62,244 0
07-Mar-2022 194.32 194.32 187.68 193.37 9,494 0
04-Mar-2022 203.79 205.69 187.68 194.32 37,979 0
02-Mar-2022 192.42 195.26 192.42 192.42 4,219 0
01-Mar-2022 186.73 192.42 186.73 192.42 11,604 0
25-Feb-2022 191.47 191.47 185.78 185.78 2,109 0
24-Feb-2022 191.47 191.47 190.52 190.52 12,659 0
23-Feb-2022 192.42 192.42 191.47 191.47 9,494 0
22-Feb-2022 199.05 199.05 192.42 192.42 4,219 0
21-Feb-2022 190.52 200.00 190.52 200.00 11,604 0
18-Feb-2022 194.32 194.32 194.32 194.32 2,109 0
17-Feb-2022 203.79 203.79 194.32 194.32 4,219 0
16-Feb-2022 196.21 197.16 196.21 196.21 7,384 0
15-Feb-2022 193.37 197.16 191.47 196.21 67,519 0
14-Feb-2022 197.16 197.16 191.47 196.21 67,519 0
11-Feb-2022 197.16 197.16 197.16 197.16 3,164 0
10-Feb-2022 198.11 198.11 196.21 196.21 9,494 0
09-Feb-2022 196.21 196.21 196.21 196.21 0 0
08-Feb-2022 195.26 197.16 194.32 196.21 49,584 0
07-Feb-2022 191.47 213.27 191.47 198.11 164,578 0
04-Feb-2022 194.32 197.16 191.47 194.32 12,659 0
03-Feb-2022 191.47 191.47 190.52 190.52 4,219 0
02-Feb-2022 194.32 195.26 190.52 194.32 29,539 0
31-Jan-2022 197.16 197.16 195.26 195.26 7,384 0
28-Jan-2022 193.37 197.16 193.37 197.16 48,529 0
27-Jan-2022 198.11 198.11 190.52 191.47 54,859 0
26-Jan-2022 192.42 198.11 192.42 198.11 9,494 0
25-Jan-2022 194.32 194.32 191.47 192.42 127,653 0
24-Jan-2022 192.42 199.05 191.47 199.05 271,131 0
21-Jan-2022 191.47 197.16 191.47 191.47 141,368 0
20-Jan-2022 192.42 197.16 189.58 189.58 139,258 0
19-Jan-2022 191.47 199.05 191.47 191.47 314,386 0
18-Jan-2022 197.16 200.00 190.52 191.47 114,993 0
17-Jan-2022 197.16 202.85 189.58 190.52 488,459 0
14-Jan-2022 203.79 203.79 197.16 202.85 5,274 0
13-Jan-2022 200.95 204.74 200.95 203.79 8,439 0
12-Jan-2022 195.26 221.80 194.32 199.05 106,553 0
11-Jan-2022 195.26 204.74 195.26 199.05 35,869 0
10-Jan-2022 212.32 212.32 199.05 199.05 524,328 0
07-Jan-2022 200.95 214.22 200.95 213.27 75,959 0
06-Jan-2022 209.48 236.97 196.21 201.90 375,575 0
05-Jan-2022 222.75 222.75 209.48 209.48 517,998 0
04-Jan-2022 217.06 236.97 204.74 224.65 170,907 0
03-Jan-2022 209.48 237.92 196.21 218.96 132,928 0
30-Dec-2021 217.06 217.06 202.85 209.48 175,127 0