Price History - MPMX

Kembali ke Company
Ticker: MPMX
Company: PT Mitra Pinasthika Mustika Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 1,030.00 1,040.00 1,020.00 1,025.00 8,024,400 0
25-Aug-2023 1,030.00 1,040.00 1,030.00 1,030.00 3,127,000 0
24-Aug-2023 1,045.00 1,045.00 1,030.00 1,030.00 7,013,100 0
23-Aug-2023 1,045.00 1,050.00 1,035.00 1,035.00 7,557,200 0
22-Aug-2023 1,025.00 1,060.00 1,025.00 1,045.00 16,481,000 0
21-Aug-2023 1,020.00 1,035.00 1,020.00 1,025.00 10,668,200 0
18-Aug-2023 1,025.00 1,030.00 1,015.00 1,020.00 6,100,700 0
16-Aug-2023 1,025.00 1,035.00 1,020.00 1,025.00 5,822,400 0
15-Aug-2023 1,020.00 1,025.00 1,015.00 1,025.00 4,812,800 0
14-Aug-2023 1,025.00 1,025.00 1,010.00 1,020.00 8,666,800 0
11-Aug-2023 1,015.00 1,030.00 1,015.00 1,025.00 8,937,800 0
10-Aug-2023 1,020.00 1,025.00 1,015.00 1,015.00 5,189,800 0
09-Aug-2023 1,035.00 1,035.00 1,015.00 1,015.00 10,345,200 0
08-Aug-2023 1,025.00 1,035.00 1,020.00 1,030.00 8,673,800 0
07-Aug-2023 1,015.00 1,030.00 1,010.00 1,020.00 8,633,300 0
04-Aug-2023 1,000.00 1,020.00 1,000.00 1,015.00 7,964,400 0
03-Aug-2023 1,030.00 1,030.00 1,000.00 1,000.00 14,887,900 0
02-Aug-2023 1,025.00 1,035.00 1,015.00 1,030.00 10,740,000 0
01-Aug-2023 1,035.00 1,040.00 1,020.00 1,020.00 11,786,000 0
31-Jul-2023 1,035.00 1,040.00 1,015.00 1,035.00 13,347,100 0
28-Jul-2023 1,045.00 1,045.00 1,030.00 1,035.00 11,038,500 0
27-Jul-2023 1,040.00 1,060.00 1,035.00 1,045.00 11,082,400 0
26-Jul-2023 1,040.00 1,050.00 1,035.00 1,035.00 8,014,100 0
25-Jul-2023 1,045.00 1,050.00 1,040.00 1,040.00 6,706,200 0
24-Jul-2023 1,040.00 1,050.00 1,035.00 1,045.00 10,378,200 0
21-Jul-2023 1,050.00 1,055.00 1,035.00 1,035.00 28,036,800 0
20-Jul-2023 1,050.00 1,060.00 1,045.00 1,045.00 28,277,300 0
18-Jul-2023 1,055.00 1,070.00 1,040.00 1,050.00 31,493,800 0
17-Jul-2023 1,055.00 1,065.00 1,050.00 1,055.00 31,024,800 0
14-Jul-2023 1,050.00 1,055.00 1,040.00 1,050.00 29,421,800 0
13-Jul-2023 1,065.00 1,075.00 1,040.00 1,045.00 30,877,000 0
12-Jul-2023 1,080.00 1,095.00 1,060.00 1,060.00 34,462,800 0
11-Jul-2023 1,075.00 1,080.00 1,065.00 1,080.00 26,527,200 0
10-Jul-2023 1,050.00 1,085.00 1,050.00 1,075.00 37,046,600 0
07-Jul-2023 1,055.00 1,060.00 1,045.00 1,050.00 23,729,400 0
06-Jul-2023 1,060.00 1,070.00 1,050.00 1,050.00 27,038,200 0
05-Jul-2023 1,060.00 1,065.00 1,050.00 1,060.00 25,112,700 0
04-Jul-2023 1,075.00 1,075.00 1,055.00 1,060.00 15,225,100 0
03-Jul-2023 1,065.00 1,075.00 1,045.00 1,070.00 30,755,300 0
27-Jun-2023 1,045.00 1,065.00 1,035.00 1,065.00 37,840,500 0
26-Jun-2023 1,020.00 1,045.00 1,010.00 1,035.00 39,360,500 0
23-Jun-2023 1,020.00 1,025.00 1,015.00 1,015.00 35,356,400 0
22-Jun-2023 1,025.00 1,035.00 1,015.00 1,020.00 32,319,000 0
21-Jun-2023 1,030.00 1,045.00 1,020.00 1,025.00 32,956,500 0
20-Jun-2023 1,035.00 1,040.00 1,025.00 1,030.00 27,330,800 0
19-Jun-2023 1,015.00 1,035.00 1,010.00 1,035.00 31,378,700 0
16-Jun-2023 1,030.00 1,045.00 1,015.00 1,015.00 34,652,200 0
15-Jun-2023 1,015.00 1,035.00 1,010.00 1,030.00 30,392,100 0
14-Jun-2023 995.00 1,020.00 995.00 1,010.00 28,519,200 0
13-Jun-2023 995.00 1,005.00 990.00 995.00 31,582,500 0
12-Jun-2023 1,020.00 1,020.00 990.00 995.00 35,887,600 0
09-Jun-2023 1,005.00 1,025.00 1,000.00 1,005.00 34,524,400 0
08-Jun-2023 990.00 1,005.00 975.00 1,000.00 31,921,200 0
07-Jun-2023 1,050.00 1,050.00 970.00 990.00 27,203,800 0