Price History - MPMX

Kembali ke Company
Ticker: MPMX
Company: PT Mitra Pinasthika Mustika Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
06-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
03-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
02-Jun-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
31-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
30-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
27-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
25-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
24-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
23-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
20-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
19-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
18-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
17-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
13-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
12-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
11-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
10-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
09-May-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
28-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
27-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
26-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
25-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
22-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
21-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
20-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
19-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
18-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
14-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
13-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
12-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
11-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
08-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
07-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
06-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
05-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
04-Apr-2022 1,085.00 1,085.00 1,085.00 1,085.00 0 0
01-Apr-2022 1,125.00 1,150.00 1,085.00 1,085.00 15,659,300 0
31-Mar-2022 1,115.00 1,130.00 1,105.00 1,125.00 7,214,600 0
30-Mar-2022 1,155.00 1,165.00 1,075.00 1,110.00 23,842,500 0
29-Mar-2022 1,180.00 1,190.00 1,155.00 1,155.00 8,088,800 0
28-Mar-2022 1,155.00 1,185.00 1,150.00 1,180.00 6,411,600 0
25-Mar-2022 1,225.00 1,230.00 1,160.00 1,160.00 19,076,700 0
24-Mar-2022 1,245.00 1,245.00 1,205.00 1,225.00 7,811,000 0
23-Mar-2022 1,185.00 1,230.00 1,180.00 1,230.00 17,054,100 0
22-Mar-2022 1,170.00 1,195.00 1,160.00 1,185.00 13,769,500 0
21-Mar-2022 1,110.00 1,200.00 1,100.00 1,165.00 18,123,700 0
18-Mar-2022 1,125.00 1,130.00 1,090.00 1,100.00 6,041,200 0
17-Mar-2022 1,120.00 1,140.00 1,115.00 1,125.00 6,265,000 0
16-Mar-2022 1,080.00 1,125.00 1,075.00 1,115.00 6,535,800 0
15-Mar-2022 1,105.00 1,135.00 1,085.00 1,085.00 13,428,300 0
14-Mar-2022 1,115.00 1,160.00 1,105.00 1,115.00 11,822,900 0
11-Mar-2022 1,140.00 1,140.00 1,100.00 1,105.00 13,338,200 0
10-Mar-2022 1,045.00 1,140.00 1,045.00 1,135.00 35,514,100 0