Price History - MMIX

Kembali ke Company
Ticker: MMIX
Company: PT Multi Medika Internasional Tbk
Date Open High Low Close Volume Value
25-Nov-2024 41.00 42.00 39.00 40.00 4,946,400 0
22-Nov-2024 42.50 42.50 40.00 41.00 3,307,400 0
21-Nov-2024 41.50 42.50 39.50 42.00 5,272,000 0
20-Nov-2024 40.00 42.00 37.00 41.50 6,727,600 0
19-Nov-2024 39.00 39.00 36.00 37.50 2,425,600 0
18-Nov-2024 43.00 43.00 37.00 37.00 969,400 0
15-Nov-2024 43.50 43.50 38.00 39.00 892,000 0
14-Nov-2024 43.00 43.00 39.00 39.00 8,229,400 0
13-Nov-2024 39.00 42.50 36.50 39.00 22,390,600 0
12-Nov-2024 38.00 40.00 35.00 38.50 8,693,800 0
11-Nov-2024 38.50 38.50 35.00 35.00 6,058,800 0
08-Nov-2024 35.00 36.50 33.50 36.50 981,200 0
07-Nov-2024 33.00 35.00 32.50 34.50 1,885,200 0
06-Nov-2024 36.50 36.50 30.00 34.00 3,005,400 0
05-Nov-2024 37.00 37.00 33.50 34.50 2,711,600 0
04-Nov-2024 40.00 40.00 35.00 35.50 1,684,600 0
01-Nov-2024 38.50 39.50 36.50 37.00 5,510,400 0
31-Oct-2024 39.50 39.50 36.00 38.00 12,429,400 0
30-Oct-2024 38.00 38.00 36.00 36.00 3,158,200 0
29-Oct-2024 38.00 38.50 37.50 38.50 2,475,800 0
28-Oct-2024 40.00 40.00 35.00 38.50 443,200 0
25-Oct-2024 42.50 42.50 37.50 38.50 1,234,800 0
24-Oct-2024 39.00 39.00 38.00 38.50 2,350,400 0
23-Oct-2024 39.00 39.50 38.50 39.00 2,989,000 0
22-Oct-2024 39.00 39.00 38.00 39.00 2,125,600 0
21-Oct-2024 43.00 43.00 37.50 38.50 5,132,400 0
18-Oct-2024 43.50 43.50 38.50 39.50 1,909,600 0
17-Oct-2024 38.50 40.50 37.50 39.50 6,733,400 0
16-Oct-2024 38.50 39.00 38.00 38.50 2,131,800 0
15-Oct-2024 45.00 45.00 37.50 38.50 7,323,200 0
14-Oct-2024 40.50 41.00 38.50 40.50 14,912,400 0
11-Oct-2024 37.00 40.50 36.00 39.50 30,614,800 0
10-Oct-2024 33.50 41.00 33.00 36.50 34,150,000 0
09-Oct-2024 35.50 35.50 33.00 33.50 1,878,600 0
08-Oct-2024 36.00 36.00 33.00 34.00 833,800 0
07-Oct-2024 36.50 36.50 33.00 33.50 1,711,400 0
04-Oct-2024 37.00 37.00 33.00 34.00 1,020,000 0
03-Oct-2024 34.50 35.00 32.50 34.00 2,472,200 0
02-Oct-2024 38.00 38.00 34.00 34.00 3,491,600 0
01-Oct-2024 38.00 38.00 35.00 35.50 2,421,800 0
30-Sep-2024 39.50 39.50 35.00 35.50 2,432,200 0
27-Sep-2024 39.00 39.00 36.00 36.50 4,899,400 0
26-Sep-2024 35.00 38.50 34.50 37.00 37,318,000 0
25-Sep-2024 36.00 36.00 35.00 35.00 5,965,200 0
24-Sep-2024 36.50 37.00 35.00 36.00 7,471,000 0
23-Sep-2024 37.00 37.00 36.00 36.50 10,833,000 0
20-Sep-2024 38.00 38.00 36.00 36.50 13,525,800 0
19-Sep-2024 38.50 40.50 36.00 37.00 61,955,600 0
18-Sep-2024 31.50 42.00 31.00 38.50 204,117,200 0
17-Sep-2024 32.00 32.00 31.00 31.50 5,509,600 0
13-Sep-2024 28.50 32.50 28.50 31.50 4,021,200 0
12-Sep-2024 31.50 32.00 31.00 31.50 4,942,000 0
11-Sep-2024 34.50 34.50 31.00 31.50 3,700,400 0
10-Sep-2024 32.50 33.00 31.00 31.50 5,779,600 0
09-Sep-2024 33.00 34.00 32.00 32.50 4,623,800 0
06-Sep-2024 35.00 35.00 32.50 33.00 8,158,600 0
05-Sep-2024 31.00 35.50 31.00 33.00 32,272,000 0
04-Sep-2024 32.00 35.50 31.50 35.00 79,469,000 0
03-Sep-2024 32.50 34.50 31.50 31.50 37,765,000 0
02-Sep-2024 31.00 33.50 30.50 32.00 28,736,400 0
30-Aug-2024 30.00 32.50 30.00 30.50 9,651,800 0
29-Aug-2024 39.00 41.00 31.00 31.50 77,603,800 0
28-Aug-2024 28.50 37.50 28.00 37.50 179,776,000 0
27-Aug-2024 29.00 29.50 28.00 28.00 1,655,600 0
26-Aug-2024 28.50 29.00 28.00 29.00 831,000 0
23-Aug-2024 29.00 29.00 28.00 28.50 983,800 0
22-Aug-2024 28.50 29.00 28.00 29.00 541,400 0
21-Aug-2024 27.50 28.50 27.50 28.50 1,872,600 0
20-Aug-2024 29.00 30.00 28.00 28.00 2,003,000 0
19-Aug-2024 26.50 29.00 26.50 29.00 1,053,400 0
16-Aug-2024 26.50 30.00 26.50 28.00 1,132,400 0
15-Aug-2024 28.00 29.00 27.50 28.50 1,727,400 0
14-Aug-2024 27.50 30.50 27.50 28.00 12,101,600 0
13-Aug-2024 34.00 34.00 27.50 27.50 2,233,800 0
12-Aug-2024 28.50 30.00 28.50 29.00 1,725,200 0
09-Aug-2024 28.00 29.00 28.00 28.50 1,086,000 0
08-Aug-2024 28.50 29.00 27.50 28.00 737,800 0
07-Aug-2024 28.00 30.00 28.00 28.00 6,259,600 0
06-Aug-2024 27.50 28.50 27.50 28.00 2,718,600 0
05-Aug-2024 28.00 29.00 27.50 28.00 1,618,400 0
02-Aug-2024 26.50 28.50 26.50 28.00 1,437,600 0
01-Aug-2024 26.50 28.50 26.50 28.00 1,328,800 0
31-Jul-2024 28.00 29.00 28.00 28.50 1,385,800 0
30-Jul-2024 27.50 30.50 27.50 29.00 9,368,000 0
29-Jul-2024 25.00 28.50 25.00 27.50 1,365,000 0
26-Jul-2024 28.00 28.50 27.50 28.00 1,946,200 0
25-Jul-2024 28.00 32.00 27.50 28.00 16,722,200 0
24-Jul-2024 27.50 28.50 27.50 28.00 1,882,800 0
23-Jul-2024 28.00 28.50 27.50 28.00 2,070,800 0
22-Jul-2024 28.00 28.50 27.00 28.00 1,634,400 0
19-Jul-2024 26.00 28.50 26.00 28.00 1,561,400 0
18-Jul-2024 27.50 29.00 27.50 28.00 1,297,600 0
17-Jul-2024 29.50 30.00 28.00 28.50 4,620,800 0
16-Jul-2024 27.50 34.50 27.50 29.00 50,268,200 0
15-Jul-2024 31.00 31.00 27.50 28.00 1,651,000 0
12-Jul-2024 28.50 29.00 27.50 27.50 861,600 0
11-Jul-2024 28.00 29.50 27.50 28.50 1,250,000 0
10-Jul-2024 29.00 29.50 28.00 28.00 898,200 0
09-Jul-2024 28.50 29.00 28.00 28.50 427,200 0
08-Jul-2024 28.50 30.00 27.50 29.00 1,197,200 0