Price History - MMIX

Kembali ke Company
Ticker: MMIX
Company: PT Multi Medika Internasional Tbk
Date Open High Low Close Volume Value
22-Jan-2024 83.00 85.50 80.00 84.00 2,018,800 0
19-Jan-2024 85.00 85.50 83.00 84.50 544,400 0
18-Jan-2024 85.00 85.00 84.00 85.00 136,000 0
17-Jan-2024 84.50 85.00 84.00 85.00 188,200 0
16-Jan-2024 84.00 86.00 82.50 85.00 308,400 0
15-Jan-2024 86.50 86.50 86.50 86.50 0 0
12-Jan-2024 87.00 89.00 83.50 86.50 557,600 0
11-Jan-2024 86.50 89.50 84.50 87.00 775,400 0
10-Jan-2024 86.50 86.50 85.50 86.50 299,000 0
09-Jan-2024 89.00 89.00 85.00 86.50 1,010,000 0
08-Jan-2024 90.00 90.50 87.50 88.50 1,232,600 0
05-Jan-2024 87.00 92.50 83.00 89.00 3,233,800 0
04-Jan-2024 90.00 92.00 85.00 87.50 2,752,800 0
03-Jan-2024 92.50 92.50 86.50 90.00 1,367,400 0
02-Jan-2024 100.00 100.00 89.00 91.50 6,656,600 0
29-Dec-2023 84.00 100.00 80.00 100.00 10,800,800 0
28-Dec-2023 81.00 85.00 79.50 84.00 3,158,600 0
27-Dec-2023 84.50 86.00 75.50 81.00 10,570,400 0
22-Dec-2023 86.00 88.50 82.50 86.50 37,509,200 0
21-Dec-2023 86.50 88.00 79.50 86.00 5,348,600 0
20-Dec-2023 83.50 93.00 83.50 86.50 8,861,600 0
19-Dec-2023 85.50 86.50 82.50 85.00 1,467,800 0
18-Dec-2023 86.00 87.50 84.50 85.50 4,635,000 0
15-Dec-2023 86.50 86.50 83.00 84.50 815,400 0
14-Dec-2023 85.00 85.50 83.50 84.00 429,400 0
13-Dec-2023 85.00 88.50 84.00 85.00 2,384,600 0
12-Dec-2023 89.00 90.00 85.00 85.00 37,215,800 0
11-Dec-2023 89.00 92.00 86.00 88.50 3,041,000 0
08-Dec-2023 84.50 92.50 82.50 89.00 7,968,800 0
07-Dec-2023 83.00 86.00 82.50 84.50 1,414,400 0
06-Dec-2023 85.00 87.00 83.00 83.00 783,000 0
05-Dec-2023 85.00 86.50 82.50 85.00 3,833,400 0
04-Dec-2023 85.00 86.00 84.00 85.00 963,200 0
01-Dec-2023 87.00 87.00 85.00 85.00 463,600 0
30-Nov-2023 86.00 88.00 86.00 86.50 569,000 0
29-Nov-2023 86.50 88.00 85.00 85.00 564,200 0
28-Nov-2023 90.00 90.50 85.50 86.50 1,665,600 0
27-Nov-2023 88.00 95.00 87.50 89.50 5,135,400 0
24-Nov-2023 82.50 89.00 81.00 88.00 3,131,000 0
23-Nov-2023 84.00 84.00 80.00 83.00 2,009,800 0
22-Nov-2023 83.50 85.00 82.50 84.00 889,000 0
21-Nov-2023 83.50 85.00 83.00 84.50 552,800 0
20-Nov-2023 84.50 85.00 83.50 85.00 751,600 0
17-Nov-2023 84.50 85.00 84.00 85.00 257,000 0
16-Nov-2023 84.50 85.00 84.00 84.50 991,000 0
15-Nov-2023 84.50 86.00 83.50 84.50 1,331,600 0
14-Nov-2023 84.50 87.00 83.50 85.00 1,225,600 0
13-Nov-2023 85.50 85.50 84.00 84.00 354,200 0
10-Nov-2023 87.00 87.00 82.50 86.00 1,142,400 0
09-Nov-2023 88.50 88.50 84.00 87.50 1,941,000 0
08-Nov-2023 87.50 89.00 85.50 89.00 6,402,600 0
07-Nov-2023 86.00 87.50 84.50 87.50 7,297,000 0
06-Nov-2023 90.00 90.00 85.50 86.00 2,054,800 0
03-Nov-2023 90.00 90.50 86.50 90.00 1,755,200 0
02-Nov-2023 91.00 91.00 87.00 90.00 1,237,200 0
01-Nov-2023 90.00 91.50 86.00 91.00 5,062,600 0
31-Oct-2023 88.50 90.00 86.00 90.00 16,027,400 0
30-Oct-2023 91.50 91.50 86.50 88.50 5,965,800 0
27-Oct-2023 87.50 91.50 85.50 91.50 9,528,800 0
26-Oct-2023 92.00 93.00 87.00 88.00 15,505,400 0
25-Oct-2023 94.50 94.50 91.50 91.50 34,871,600 0
24-Oct-2023 91.00 95.50 90.00 94.50 24,598,600 0
23-Oct-2023 94.50 94.50 90.50 90.50 14,817,000 0
20-Oct-2023 97.50 97.50 94.00 94.00 27,518,200 0
19-Oct-2023 97.50 98.00 95.00 97.50 23,757,400 0
18-Oct-2023 97.50 98.50 94.50 97.50 30,058,000 0
17-Oct-2023 94.50 98.00 93.00 97.50 42,118,600 0
16-Oct-2023 93.50 95.50 90.50 95.00 14,974,000 0
13-Oct-2023 95.50 96.50 93.00 93.00 986,200 0
12-Oct-2023 97.50 97.50 92.50 95.50 1,755,000 0
11-Oct-2023 98.50 99.50 97.00 97.50 808,800 0
10-Oct-2023 98.00 99.00 97.50 98.50 13,487,800 0
09-Oct-2023 99.00 103.00 97.50 97.50 13,580,200 0
06-Oct-2023 98.50 99.00 95.50 99.00 14,593,600 0
05-Oct-2023 100.00 104.00 96.00 98.50 23,577,800 0
04-Oct-2023 92.00 99.50 86.00 99.50 41,970,400 0
03-Oct-2023 99.00 100.00 91.50 91.50 16,506,200 0
02-Oct-2023 94.50 102.00 93.50 98.50 36,230,000 0
29-Sep-2023 91.00 95.00 90.00 94.50 24,179,800 0
27-Sep-2023 92.50 92.50 90.00 91.50 14,664,200 0
26-Sep-2023 92.50 93.50 89.50 92.50 18,322,000 0
25-Sep-2023 92.50 94.00 91.50 93.00 17,263,400 0
22-Sep-2023 93.00 94.00 92.00 92.50 15,276,200 0
21-Sep-2023 94.00 95.00 90.00 93.00 16,627,400 0
20-Sep-2023 95.00 97.00 93.50 95.00 20,206,800 0
19-Sep-2023 97.50 97.50 92.00 95.00 22,407,800 0
18-Sep-2023 95.00 97.00 92.00 94.50 17,012,400 0
15-Sep-2023 90.00 95.00 84.00 95.00 27,526,600 0
14-Sep-2023 99.00 99.00 90.00 90.00 21,975,200 0
13-Sep-2023 97.50 102.00 97.50 98.50 31,323,800 0
12-Sep-2023 98.00 99.00 97.50 97.50 11,288,400 0
11-Sep-2023 99.00 99.00 97.50 97.50 8,724,400 0
08-Sep-2023 100.00 100.00 97.50 99.00 31,296,000 0
07-Sep-2023 101.00 101.00 97.00 100.00 45,653,800 0
06-Sep-2023 101.00 103.00 99.00 101.00 14,674,800 0
05-Sep-2023 102.00 103.00 100.00 102.00 25,035,000 0
04-Sep-2023 100.00 104.00 100.00 102.00 34,631,600 0
01-Sep-2023 104.00 105.00 100.00 100.00 40,035,800 0
31-Aug-2023 107.00 107.00 102.00 104.00 25,402,400 0
30-Aug-2023 107.00 107.00 103.00 105.00 41,701,000 0