Price History - MPMX

Kembali ke Company
Ticker: MPMX
Company: PT Mitra Pinasthika Mustika Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 1,000.00 1,010.00 995.00 1,005.00 11,637,600 0
25-Oct-2022 1,005.00 1,010.00 990.00 1,000.00 12,408,200 0
24-Oct-2022 1,000.00 1,015.00 1,000.00 1,005.00 9,537,400 0
21-Oct-2022 1,010.00 1,015.00 995.00 1,000.00 15,785,400 0
20-Oct-2022 995.00 1,020.00 995.00 1,005.00 13,440,500 0
19-Oct-2022 1,000.00 1,010.00 995.00 995.00 9,374,400 0
18-Oct-2022 990.00 1,010.00 990.00 1,000.00 14,230,700 0
17-Oct-2022 995.00 1,000.00 980.00 990.00 7,082,500 0
14-Oct-2022 1,010.00 1,010.00 995.00 995.00 11,112,600 0
13-Oct-2022 990.00 1,005.00 990.00 1,000.00 14,078,800 0
12-Oct-2022 1,000.00 1,010.00 985.00 995.00 18,162,300 0
11-Oct-2022 1,005.00 1,015.00 1,000.00 1,000.00 10,191,900 0
10-Oct-2022 1,025.00 1,025.00 1,000.00 1,005.00 8,941,600 0
07-Oct-2022 1,015.00 1,050.00 1,015.00 1,025.00 19,783,000 0
06-Oct-2022 1,005.00 1,020.00 1,005.00 1,010.00 9,704,200 0
05-Oct-2022 1,005.00 1,020.00 1,005.00 1,005.00 12,817,100 0
04-Oct-2022 990.00 1,005.00 985.00 1,000.00 9,065,900 0
03-Oct-2022 980.00 995.00 980.00 985.00 8,107,600 0
30-Sep-2022 970.00 990.00 955.00 980.00 17,054,700 0
29-Sep-2022 1,050.00 1,065.00 980.00 980.00 51,993,400 0
28-Sep-2022 1,080.00 1,095.00 1,050.00 1,050.00 19,590,500 0
27-Sep-2022 1,055.00 1,105.00 1,055.00 1,085.00 28,368,900 0
26-Sep-2022 1,075.00 1,085.00 1,045.00 1,055.00 19,082,000 0
23-Sep-2022 1,040.00 1,085.00 1,035.00 1,075.00 22,828,000 0
22-Sep-2022 1,020.00 1,040.00 1,020.00 1,040.00 11,817,700 0
21-Sep-2022 1,045.00 1,050.00 1,020.00 1,025.00 14,194,000 0
20-Sep-2022 1,030.00 1,050.00 1,025.00 1,040.00 10,361,800 0
19-Sep-2022 1,025.00 1,035.00 1,020.00 1,025.00 9,341,100 0
16-Sep-2022 1,025.00 1,035.00 1,015.00 1,025.00 15,600,000 0
15-Sep-2022 1,030.00 1,040.00 1,005.00 1,025.00 17,026,300 0
14-Sep-2022 1,040.00 1,040.00 1,025.00 1,030.00 8,609,600 0
13-Sep-2022 1,040.00 1,050.00 1,025.00 1,040.00 15,517,700 0
12-Sep-2022 1,025.00 1,035.00 1,020.00 1,035.00 7,509,600 0
09-Sep-2022 1,015.00 1,030.00 1,010.00 1,020.00 8,493,000 0
08-Sep-2022 1,020.00 1,030.00 1,005.00 1,010.00 10,958,800 0
07-Sep-2022 1,030.00 1,040.00 1,005.00 1,015.00 12,592,800 0
06-Sep-2022 1,005.00 1,040.00 1,000.00 1,030.00 22,940,500 0
05-Sep-2022 1,015.00 1,015.00 1,000.00 1,000.00 11,785,200 0
02-Sep-2022 1,030.00 1,040.00 1,015.00 1,015.00 8,927,900 0
01-Sep-2022 1,020.00 1,060.00 1,015.00 1,025.00 16,637,700 0
31-Aug-2022 1,015.00 1,025.00 1,010.00 1,020.00 7,358,700 0
30-Aug-2022 1,015.00 1,030.00 1,010.00 1,015.00 8,374,200 0
29-Aug-2022 1,020.00 1,025.00 995.00 1,015.00 14,951,300 0
26-Aug-2022 1,010.00 1,025.00 1,010.00 1,025.00 6,959,800 0
25-Aug-2022 1,020.00 1,025.00 1,000.00 1,010.00 11,319,200 0
24-Aug-2022 1,025.00 1,030.00 1,015.00 1,020.00 4,331,700 0
23-Aug-2022 1,005.00 1,020.00 1,000.00 1,020.00 7,740,100 0
22-Aug-2022 1,010.00 1,015.00 990.00 1,005.00 8,802,700 0
19-Aug-2022 1,010.00 1,020.00 1,005.00 1,010.00 8,367,100 0
18-Aug-2022 1,005.00 1,020.00 1,005.00 1,010.00 8,884,900 0
16-Aug-2022 1,030.00 1,040.00 1,005.00 1,005.00 10,893,700 0
15-Aug-2022 1,055.00 1,060.00 1,030.00 1,030.00 10,422,800 0
12-Aug-2022 1,015.00 1,050.00 1,015.00 1,040.00 16,501,900 0
11-Aug-2022 1,020.00 1,020.00 1,000.00 1,010.00 12,198,700 0
10-Aug-2022 1,000.00 1,025.00 990.00 1,015.00 11,090,100 0
09-Aug-2022 1,000.00 1,015.00 990.00 1,000.00 11,084,500 0
08-Aug-2022 1,020.00 1,030.00 995.00 1,000.00 11,396,500 0
05-Aug-2022 1,025.00 1,040.00 1,010.00 1,020.00 11,276,400 0
04-Aug-2022 975.00 1,025.00 970.00 1,025.00 20,828,200 0
03-Aug-2022 965.00 980.00 955.00 970.00 7,804,300 0
02-Aug-2022 980.00 980.00 955.00 965.00 7,049,200 0
01-Aug-2022 975.00 995.00 965.00 970.00 7,519,500 0
29-Jul-2022 985.00 995.00 960.00 985.00 14,548,700 0
28-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
27-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
26-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
25-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
22-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
21-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
20-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
19-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
18-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
15-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
14-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
13-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
12-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
11-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
08-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
07-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
06-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
05-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
04-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
01-Jul-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
30-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
29-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
28-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
27-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
24-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
23-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
22-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
21-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
20-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
17-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
16-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
15-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
14-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
13-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
10-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
09-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
08-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0