Price History - MPMX

Kembali ke Company
Ticker: MPMX
Company: PT Mitra Pinasthika Mustika Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 1,040.00 1,065.00 1,030.00 1,045.00 10,165,600 0
08-Mar-2022 1,020.00 1,100.00 1,020.00 1,040.00 31,049,000 0
07-Mar-2022 1,025.00 1,035.00 1,005.00 1,015.00 13,126,600 0
04-Mar-2022 1,020.00 1,025.00 1,000.00 1,005.00 10,355,900 0
02-Mar-2022 995.00 1,025.00 985.00 1,015.00 11,102,300 0
01-Mar-2022 980.00 1,000.00 975.00 990.00 10,052,400 0
25-Feb-2022 970.00 995.00 955.00 970.00 12,883,800 0
24-Feb-2022 1,000.00 1,000.00 945.00 955.00 15,083,500 0
23-Feb-2022 1,005.00 1,025.00 995.00 995.00 9,710,200 0
22-Feb-2022 995.00 1,005.00 990.00 1,005.00 5,922,300 0
21-Feb-2022 990.00 1,010.00 985.00 995.00 6,926,400 0
18-Feb-2022 985.00 1,005.00 985.00 990.00 7,769,600 0
17-Feb-2022 1,010.00 1,015.00 985.00 985.00 9,115,600 0
16-Feb-2022 995.00 1,015.00 990.00 1,010.00 5,173,300 0
15-Feb-2022 1,005.00 1,020.00 980.00 985.00 8,698,100 0
14-Feb-2022 1,075.00 1,080.00 1,000.00 1,005.00 20,287,600 0
11-Feb-2022 1,050.00 1,070.00 1,045.00 1,070.00 7,035,800 0
10-Feb-2022 1,040.00 1,055.00 1,035.00 1,050.00 5,415,300 0
09-Feb-2022 1,050.00 1,050.00 1,020.00 1,040.00 4,542,100 0
08-Feb-2022 1,080.00 1,085.00 1,030.00 1,030.00 11,562,800 0
07-Feb-2022 1,005.00 1,070.00 1,005.00 1,070.00 19,129,400 0
04-Feb-2022 1,015.00 1,025.00 1,005.00 1,010.00 3,448,000 0
03-Feb-2022 1,045.00 1,050.00 1,000.00 1,015.00 16,217,200 0
02-Feb-2022 1,000.00 1,045.00 1,000.00 1,045.00 8,785,500 0
31-Jan-2022 980.00 1,000.00 965.00 995.00 5,762,100 0
28-Jan-2022 1,005.00 1,025.00 975.00 980.00 11,670,600 0
27-Jan-2022 1,010.00 1,015.00 945.00 1,005.00 28,002,200 0
26-Jan-2022 1,025.00 1,025.00 1,000.00 1,015.00 8,544,300 0
25-Jan-2022 1,050.00 1,050.00 1,000.00 1,020.00 12,484,100 0
24-Jan-2022 1,050.00 1,060.00 1,030.00 1,050.00 5,836,200 0
21-Jan-2022 1,040.00 1,080.00 1,040.00 1,050.00 6,314,500 0
20-Jan-2022 1,065.00 1,075.00 1,035.00 1,040.00 5,999,500 0
19-Jan-2022 1,045.00 1,080.00 1,025.00 1,060.00 13,366,700 0
18-Jan-2022 1,010.00 1,050.00 1,005.00 1,045.00 9,459,000 0
17-Jan-2022 1,045.00 1,045.00 1,005.00 1,005.00 3,385,200 0
14-Jan-2022 1,040.00 1,045.00 1,020.00 1,020.00 4,806,100 0
13-Jan-2022 1,040.00 1,055.00 1,020.00 1,040.00 5,173,500 0
12-Jan-2022 1,020.00 1,060.00 1,015.00 1,040.00 8,519,500 0
11-Jan-2022 1,095.00 1,095.00 1,020.00 1,025.00 23,392,600 0
10-Jan-2022 1,120.00 1,120.00 1,070.00 1,095.00 13,599,100 0
07-Jan-2022 1,105.00 1,150.00 1,090.00 1,120.00 15,393,400 0
06-Jan-2022 1,130.00 1,145.00 1,075.00 1,105.00 15,917,100 0
05-Jan-2022 1,190.00 1,200.00 1,110.00 1,130.00 19,600,800 0
04-Jan-2022 1,190.00 1,205.00 1,155.00 1,190.00 16,971,400 0
03-Jan-2022 1,155.00 1,285.00 1,145.00 1,185.00 49,944,400 0
30-Dec-2021 1,140.00 1,155.00 1,125.00 1,145.00 8,575,700 0