Price History - MIDI

Kembali ke Company
Ticker: MIDI
Company: Midi Utama Indonesia Tbk
Date Open High Low Close Volume Value
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
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