Price History - MPMX

Kembali ke Company
Ticker: MPMX
Company: PT Mitra Pinasthika Mustika Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 1,050.00 1,060.00 1,045.00 1,055.00 21,257,800 0
18-Jan-2024 1,055.00 1,065.00 1,045.00 1,050.00 19,905,300 0
17-Jan-2024 1,060.00 1,075.00 1,055.00 1,055.00 20,654,100 0
16-Jan-2024 1,060.00 1,080.00 1,060.00 1,060.00 18,181,500 0
15-Jan-2024 1,070.00 1,080.00 1,060.00 1,060.00 17,525,000 0
12-Jan-2024 1,075.00 1,080.00 1,060.00 1,070.00 16,227,400 0
11-Jan-2024 1,070.00 1,080.00 1,070.00 1,075.00 14,196,800 0
10-Jan-2024 1,050.00 1,075.00 1,050.00 1,070.00 16,151,100 0
09-Jan-2024 1,075.00 1,085.00 1,040.00 1,050.00 22,615,300 0
08-Jan-2024 1,075.00 1,095.00 1,070.00 1,075.00 17,720,900 0
05-Jan-2024 1,075.00 1,080.00 1,070.00 1,075.00 13,799,500 0
04-Jan-2024 1,075.00 1,090.00 1,070.00 1,075.00 13,636,600 0
03-Jan-2024 1,050.00 1,085.00 1,050.00 1,075.00 20,550,000 0
02-Jan-2024 1,050.00 1,055.00 1,040.00 1,050.00 13,738,600 0
29-Dec-2023 1,045.00 1,060.00 1,040.00 1,050.00 17,527,500 0
28-Dec-2023 1,035.00 1,050.00 1,030.00 1,045.00 16,739,900 0
27-Dec-2023 1,030.00 1,040.00 1,020.00 1,035.00 15,124,300 0
22-Dec-2023 1,025.00 1,035.00 1,020.00 1,030.00 17,939,900 0
21-Dec-2023 1,030.00 1,040.00 1,020.00 1,025.00 19,709,000 0
20-Dec-2023 1,020.00 1,035.00 1,010.00 1,030.00 15,950,200 0
19-Dec-2023 1,015.00 1,025.00 1,010.00 1,020.00 16,144,300 0
18-Dec-2023 1,025.00 1,030.00 1,010.00 1,010.00 14,370,700 0
15-Dec-2023 1,020.00 1,030.00 1,010.00 1,025.00 12,426,900 0
14-Dec-2023 1,015.00 1,025.00 1,010.00 1,010.00 12,319,600 0
13-Dec-2023 1,015.00 1,030.00 1,005.00 1,010.00 14,720,700 0
12-Dec-2023 1,015.00 1,025.00 1,010.00 1,025.00 13,898,400 0
11-Dec-2023 1,040.00 1,040.00 1,015.00 1,015.00 15,630,600 0
08-Dec-2023 1,040.00 1,040.00 1,025.00 1,035.00 13,926,600 0
07-Dec-2023 1,040.00 1,055.00 1,035.00 1,040.00 14,638,500 0
06-Dec-2023 1,035.00 1,040.00 1,030.00 1,040.00 14,555,500 0
05-Dec-2023 1,040.00 1,045.00 1,030.00 1,035.00 13,073,900 0
04-Dec-2023 1,035.00 1,050.00 1,030.00 1,035.00 15,927,000 0
01-Dec-2023 1,030.00 1,050.00 1,025.00 1,030.00 14,278,600 0
30-Nov-2023 1,030.00 1,040.00 1,025.00 1,030.00 14,640,800 0
29-Nov-2023 1,040.00 1,040.00 1,030.00 1,030.00 13,374,300 0
28-Nov-2023 1,040.00 1,055.00 1,030.00 1,035.00 21,478,800 0
27-Nov-2023 1,020.00 1,055.00 1,020.00 1,040.00 25,328,300 0
24-Nov-2023 1,005.00 1,025.00 1,005.00 1,020.00 8,916,000 0
23-Nov-2023 1,010.00 1,015.00 1,000.00 1,005.00 13,055,100 0
22-Nov-2023 1,015.00 1,020.00 1,000.00 1,005.00 13,802,100 0
21-Nov-2023 1,015.00 1,025.00 1,010.00 1,015.00 12,856,400 0
20-Nov-2023 995.00 1,020.00 995.00 1,015.00 14,116,300 0
17-Nov-2023 1,010.00 1,015.00 995.00 995.00 12,193,000 0
16-Nov-2023 1,005.00 1,010.00 1,000.00 1,010.00 6,997,300 0
15-Nov-2023 990.00 1,010.00 990.00 1,005.00 12,937,700 0
14-Nov-2023 990.00 1,000.00 990.00 990.00 6,681,000 0
13-Nov-2023 1,000.00 1,000.00 990.00 990.00 11,872,300 0
10-Nov-2023 995.00 1,005.00 995.00 995.00 3,950,900 0
09-Nov-2023 995.00 1,005.00 995.00 995.00 5,756,600 0
08-Nov-2023 1,005.00 1,005.00 995.00 995.00 8,331,300 0
07-Nov-2023 1,005.00 1,010.00 995.00 1,000.00 14,955,400 0
06-Nov-2023 1,005.00 1,010.00 995.00 1,000.00 12,821,500 0
03-Nov-2023 1,000.00 1,010.00 1,000.00 1,000.00 6,370,300 0
02-Nov-2023 1,000.00 1,010.00 990.00 1,000.00 13,467,300 0
01-Nov-2023 1,000.00 1,015.00 985.00 990.00 14,001,800 0
31-Oct-2023 995.00 1,005.00 985.00 1,000.00 14,204,900 0
30-Oct-2023 1,000.00 1,010.00 990.00 995.00 9,797,800 0
27-Oct-2023 1,005.00 1,005.00 1,000.00 1,000.00 3,024,300 0
26-Oct-2023 1,010.00 1,015.00 1,000.00 1,000.00 9,055,000 0
25-Oct-2023 1,010.00 1,015.00 1,000.00 1,010.00 11,036,200 0
24-Oct-2023 1,000.00 1,010.00 995.00 1,010.00 10,254,400 0
23-Oct-2023 1,010.00 1,015.00 995.00 1,000.00 12,590,500 0
20-Oct-2023 1,010.00 1,020.00 1,000.00 1,010.00 12,524,700 0
19-Oct-2023 1,015.00 1,025.00 1,010.00 1,010.00 13,510,400 0
18-Oct-2023 1,020.00 1,030.00 1,015.00 1,015.00 10,617,600 0
17-Oct-2023 1,025.00 1,025.00 1,015.00 1,020.00 9,108,500 0
16-Oct-2023 1,025.00 1,030.00 1,015.00 1,025.00 10,427,800 0
13-Oct-2023 1,035.00 1,035.00 1,020.00 1,025.00 10,036,100 0
12-Oct-2023 1,035.00 1,040.00 1,020.00 1,030.00 10,025,500 0
11-Oct-2023 1,020.00 1,035.00 1,020.00 1,030.00 10,888,700 0
10-Oct-2023 1,020.00 1,025.00 1,015.00 1,020.00 6,285,500 0
09-Oct-2023 1,010.00 1,025.00 1,005.00 1,020.00 8,865,500 0
06-Oct-2023 1,000.00 1,015.00 1,000.00 1,010.00 10,079,700 0
05-Oct-2023 1,010.00 1,015.00 1,005.00 1,005.00 6,872,600 0
04-Oct-2023 1,020.00 1,020.00 1,005.00 1,010.00 13,880,000 0
03-Oct-2023 1,020.00 1,025.00 1,010.00 1,015.00 6,626,700 0
02-Oct-2023 1,040.00 1,040.00 1,020.00 1,020.00 7,104,900 0
29-Sep-2023 1,020.00 1,035.00 1,020.00 1,030.00 13,026,900 0
27-Sep-2023 1,015.00 1,025.00 1,010.00 1,020.00 9,718,400 0
26-Sep-2023 1,035.00 1,035.00 1,015.00 1,015.00 11,654,000 0
25-Sep-2023 1,040.00 1,045.00 1,030.00 1,030.00 5,692,200 0
22-Sep-2023 1,025.00 1,040.00 1,025.00 1,040.00 7,635,900 0
21-Sep-2023 1,035.00 1,040.00 1,020.00 1,025.00 11,827,700 0
20-Sep-2023 1,020.00 1,045.00 1,015.00 1,030.00 13,522,900 0
19-Sep-2023 1,010.00 1,020.00 1,010.00 1,020.00 8,641,900 0
18-Sep-2023 1,015.00 1,025.00 1,010.00 1,010.00 7,478,700 0
15-Sep-2023 1,025.00 1,025.00 1,015.00 1,015.00 8,865,000 0
14-Sep-2023 1,015.00 1,025.00 1,010.00 1,015.00 8,807,500 0
13-Sep-2023 1,020.00 1,025.00 1,010.00 1,015.00 7,072,600 0
12-Sep-2023 1,025.00 1,030.00 1,015.00 1,020.00 4,031,800 0
11-Sep-2023 1,030.00 1,035.00 1,020.00 1,025.00 7,272,500 0
08-Sep-2023 1,040.00 1,050.00 1,030.00 1,030.00 8,525,200 0
07-Sep-2023 1,035.00 1,040.00 1,030.00 1,040.00 10,614,100 0
06-Sep-2023 1,045.00 1,045.00 1,035.00 1,035.00 2,934,500 0
05-Sep-2023 1,035.00 1,040.00 1,030.00 1,040.00 5,396,800 0
04-Sep-2023 1,030.00 1,040.00 1,030.00 1,035.00 10,567,900 0
01-Sep-2023 1,040.00 1,045.00 1,025.00 1,030.00 5,694,000 0
31-Aug-2023 1,040.00 1,045.00 1,035.00 1,040.00 6,350,300 0
30-Aug-2023 1,025.00 1,040.00 1,020.00 1,040.00 6,642,500 0
29-Aug-2023 1,025.00 1,030.00 1,020.00 1,025.00 3,313,400 0