Price History - MPMX

Kembali ke Company
Ticker: MPMX
Company: PT Mitra Pinasthika Mustika Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 700.00 700.00 690.00 695.00 13,672,100 0
05-Aug-2021 695.00 700.00 695.00 695.00 7,621,400 0
04-Aug-2021 710.00 710.00 695.00 695.00 13,856,700 0
03-Aug-2021 710.00 710.00 700.00 710.00 5,453,700 0
02-Aug-2021 705.00 710.00 695.00 705.00 9,597,600 0
30-Jul-2021 710.00 710.00 700.00 705.00 5,663,000 0
29-Jul-2021 700.00 705.00 700.00 700.00 4,822,300 0
28-Jul-2021 705.00 705.00 700.00 700.00 3,240,100 0
27-Jul-2021 710.00 710.00 695.00 700.00 6,450,800 0
26-Jul-2021 700.00 710.00 695.00 710.00 9,168,100 0
23-Jul-2021 705.00 710.00 700.00 705.00 7,143,700 0
22-Jul-2021 710.00 715.00 700.00 705.00 5,771,000 0
21-Jul-2021 710.00 710.00 705.00 710.00 2,964,000 0
19-Jul-2021 710.00 710.00 700.00 710.00 5,248,800 0
16-Jul-2021 700.00 705.00 695.00 705.00 5,545,800 0
15-Jul-2021 685.00 700.00 685.00 700.00 3,305,300 0
14-Jul-2021 705.00 705.00 690.00 695.00 8,882,500 0
13-Jul-2021 720.00 725.00 705.00 705.00 10,463,900 0
12-Jul-2021 735.00 735.00 715.00 720.00 10,894,300 0
09-Jul-2021 730.00 740.00 725.00 730.00 11,364,400 0
08-Jul-2021 720.00 745.00 710.00 730.00 34,887,900 0
07-Jul-2021 700.00 715.00 695.00 715.00 22,927,600 0
06-Jul-2021 700.00 700.00 685.00 700.00 21,178,400 0
05-Jul-2021 700.00 705.00 695.00 700.00 6,166,800 0
02-Jul-2021 705.00 705.00 695.00 700.00 8,045,600 0
01-Jul-2021 705.00 720.00 695.00 705.00 15,255,700 0
30-Jun-2021 700.00 705.00 685.00 705.00 9,210,100 0
29-Jun-2021 700.00 705.00 695.00 700.00 10,863,900 0
28-Jun-2021 705.00 710.00 695.00 700.00 7,227,700 0
25-Jun-2021 715.00 715.00 700.00 705.00 14,224,100 0
24-Jun-2021 705.00 710.00 700.00 710.00 9,331,300 0
23-Jun-2021 725.00 725.00 700.00 705.00 17,026,200 0
22-Jun-2021 690.00 715.00 690.00 710.00 16,976,600 0
21-Jun-2021 695.00 695.00 675.00 690.00 15,234,300 0