Price History - MPMX

Kembali ke Company
Ticker: MPMX
Company: PT Mitra Pinasthika Mustika Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 740.00 740.00 730.00 740.00 4,847,800 0
12-Oct-2021 745.00 745.00 735.00 740.00 5,208,700 0
11-Oct-2021 745.00 745.00 735.00 745.00 6,491,500 0
08-Oct-2021 745.00 750.00 735.00 745.00 11,621,400 0
07-Oct-2021 745.00 750.00 735.00 750.00 13,208,000 0
06-Oct-2021 735.00 750.00 730.00 745.00 9,827,300 0
05-Oct-2021 745.00 750.00 725.00 735.00 14,230,300 0
04-Oct-2021 750.00 755.00 740.00 750.00 3,318,900 0
01-Oct-2021 745.00 760.00 740.00 745.00 2,775,000 0
30-Sep-2021 745.00 765.00 745.00 760.00 3,938,200 0
29-Sep-2021 745.00 755.00 730.00 745.00 12,358,600 0
28-Sep-2021 770.00 775.00 750.00 750.00 8,432,400 0
27-Sep-2021 775.00 780.00 765.00 770.00 4,395,400 0
24-Sep-2021 775.00 785.00 760.00 770.00 11,296,200 0
23-Sep-2021 765.00 780.00 755.00 775.00 19,723,400 0
22-Sep-2021 770.00 775.00 710.00 760.00 74,190,200 0
21-Sep-2021 705.00 725.00 700.00 725.00 14,789,000 0
20-Sep-2021 705.00 710.00 700.00 705.00 4,689,000 0
17-Sep-2021 705.00 710.00 705.00 705.00 2,224,300 0
16-Sep-2021 705.00 715.00 700.00 705.00 9,208,600 0
15-Sep-2021 710.00 710.00 700.00 705.00 8,143,500 0
14-Sep-2021 705.00 715.00 700.00 710.00 2,432,300 0
13-Sep-2021 705.00 715.00 705.00 705.00 3,348,600 0
10-Sep-2021 710.00 710.00 705.00 705.00 1,703,400 0
09-Sep-2021 705.00 710.00 700.00 705.00 5,052,000 0
08-Sep-2021 715.00 715.00 700.00 705.00 10,116,500 0
07-Sep-2021 720.00 725.00 705.00 705.00 10,446,800 0
06-Sep-2021 730.00 730.00 715.00 720.00 4,080,800 0
03-Sep-2021 710.00 725.00 705.00 720.00 9,653,600 0
02-Sep-2021 715.00 720.00 710.00 710.00 3,692,800 0
01-Sep-2021 725.00 735.00 715.00 715.00 7,437,800 0
31-Aug-2021 710.00 735.00 705.00 725.00 26,335,100 0
30-Aug-2021 710.00 710.00 700.00 705.00 2,739,000 0
27-Aug-2021 705.00 710.00 700.00 700.00 4,465,200 0
26-Aug-2021 710.00 710.00 705.00 705.00 2,685,400 0
25-Aug-2021 705.00 715.00 705.00 710.00 4,305,100 0
24-Aug-2021 715.00 720.00 705.00 705.00 4,305,600 0
23-Aug-2021 700.00 720.00 700.00 715.00 8,311,300 0
20-Aug-2021 690.00 705.00 690.00 700.00 7,247,300 0
19-Aug-2021 730.00 735.00 680.00 690.00 37,929,300 0
18-Aug-2021 725.00 770.00 720.00 730.00 59,074,100 0
16-Aug-2021 705.00 725.00 700.00 720.00 16,109,100 0
13-Aug-2021 720.00 730.00 705.00 705.00 14,146,800 0
12-Aug-2021 715.00 730.00 700.00 720.00 35,065,300 0
10-Aug-2021 695.00 710.00 690.00 705.00 18,061,100 0
09-Aug-2021 695.00 700.00 690.00 695.00 8,691,400 0
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