Price History - MMIX

Kembali ke Company
Ticker: MMIX
Company: PT Multi Medika Internasional Tbk
Date Open High Low Close Volume Value
17-Mar-2023 322.50 322.50 315.00 315.00 19,139,400 0
16-Mar-2023 322.50 342.50 322.50 322.50 15,768,600 0
15-Mar-2023 340.00 342.50 325.00 325.00 15,614,800 0
14-Mar-2023 337.50 350.00 327.50 340.00 24,803,200 0
13-Mar-2023 302.50 355.00 295.00 340.00 81,292,200 0
10-Mar-2023 297.50 302.50 295.00 300.00 10,124,000 0
09-Mar-2023 297.50 297.50 292.50 297.50 13,145,000 0
08-Mar-2023 277.50 307.50 265.00 295.00 34,230,400 0
07-Mar-2023 290.00 292.50 280.00 280.00 12,732,800 0
06-Mar-2023 285.00 297.50 275.00 290.00 11,140,800 0
03-Mar-2023 295.00 295.00 285.00 285.00 7,400,800 0
02-Mar-2023 297.50 300.00 282.50 295.00 12,172,200 0
01-Mar-2023 300.00 307.50 292.50 297.50 8,409,000 0
28-Feb-2023 295.00 302.50 290.00 300.00 26,081,400 0
27-Feb-2023 300.00 300.00 292.50 297.50 7,482,600 0
24-Feb-2023 307.50 307.50 295.00 300.00 13,499,400 0
23-Feb-2023 312.50 312.50 292.50 300.00 45,795,000 0
22-Feb-2023 317.50 320.00 310.00 312.50 19,874,600 0
21-Feb-2023 300.00 317.50 300.00 315.00 47,165,200 0
20-Feb-2023 305.00 310.00 287.50 300.00 25,387,400 0
17-Feb-2023 300.00 307.50 295.00 305.00 60,578,600 0
16-Feb-2023 290.00 310.00 280.00 300.00 77,108,800 0
15-Feb-2023 262.50 282.50 260.00 280.00 26,531,200 0
14-Feb-2023 272.50 280.00 265.00 265.00 16,463,000 0
13-Feb-2023 280.00 282.50 275.00 275.00 3,335,400 0
10-Feb-2023 285.00 287.50 270.00 280.00 12,643,000 0
09-Feb-2023 282.50 290.00 277.50 282.50 11,152,200 0
08-Feb-2023 277.50 295.00 265.00 282.50 28,568,200 0
07-Feb-2023 282.50 285.00 275.00 277.50 12,897,200 0
06-Feb-2023 282.50 295.00 277.50 280.00 16,141,200 0
03-Feb-2023 275.00 282.50 257.50 280.00 24,164,400 0
02-Feb-2023 297.50 302.50 275.00 275.00 25,059,400 0
01-Feb-2023 275.00 297.50 275.00 295.00 29,711,200 0
31-Jan-2023 247.00 287.50 243.00 275.00 48,900,400 0
30-Jan-2023 244.00 249.00 242.00 247.00 23,789,800 0
27-Jan-2023 249.00 252.50 240.00 243.00 46,112,400 0
26-Jan-2023 239.00 248.00 231.00 247.00 49,034,000 0
25-Jan-2023 265.00 265.00 222.00 237.00 80,111,000 0
24-Jan-2023 204.00 222.00 199.00 222.00 52,467,200 0
20-Jan-2023 237.00 237.00 192.00 204.00 51,975,200 0
19-Jan-2023 180.00 193.00 179.00 192.00 50,654,600 0
18-Jan-2023 175.00 179.00 164.00 179.00 56,370,000 0
17-Jan-2023 194.00 194.00 174.00 176.00 57,975,800 0
16-Jan-2023 182.00 185.00 179.00 179.00 43,703,800 0
13-Jan-2023 176.00 182.00 174.00 182.00 59,436,600 0
12-Jan-2023 171.00 177.00 169.00 176.00 56,433,200 0
11-Jan-2023 163.00 173.00 162.00 170.00 64,418,400 0
10-Jan-2023 162.00 165.00 158.00 163.00 29,677,600 0
09-Jan-2023 159.00 163.00 148.00 160.00 62,782,200 0
06-Jan-2023 163.00 167.00 155.00 159.00 43,679,400 0
05-Jan-2023 173.00 174.00 160.00 162.00 49,185,400 0
04-Jan-2023 164.00 171.00 162.00 171.00 33,670,800 0
03-Jan-2023 168.00 171.00 159.00 164.00 58,336,800 0
02-Jan-2023 185.00 187.00 170.00 170.00 50,838,400 0
30-Dec-2022 176.00 193.00 176.00 182.00 94,264,400 0
29-Dec-2022 168.00 179.00 166.00 178.00 68,288,200 0
28-Dec-2022 166.00 173.00 159.00 168.00 75,413,200 0
27-Dec-2022 161.00 179.00 159.00 165.00 100,821,600 0
26-Dec-2022 190.00 190.00 170.00 170.00 42,548,600 0
23-Dec-2022 151.00 187.00 151.00 182.00 144,057,800 0
22-Dec-2022 151.00 161.00 151.00 161.00 91,112,400 0
21-Dec-2022 149.00 155.00 144.00 151.00 60,375,800 0
20-Dec-2022 143.00 152.00 139.00 148.00 101,187,800 0
19-Dec-2022 136.00 143.00 134.00 142.00 82,228,600 0
16-Dec-2022 129.00 136.00 129.00 135.00 66,324,000 0
15-Dec-2022 128.00 141.00 126.00 129.00 354,760,000 0
14-Dec-2022 119.00 129.00 118.00 128.00 119,535,600 0
13-Dec-2022 124.00 124.00 115.00 119.00 41,549,000 0
12-Dec-2022 119.00 125.00 118.00 121.00 62,459,600 0
09-Dec-2022 105.00 124.00 105.00 118.00 310,183,400 0
08-Dec-2022 112.00 112.00 112.00 112.00 16,850,600 0
07-Dec-2022 142.00 158.00 120.00 120.00 313,842,800 0
06-Dec-2022 127.00 128.00 115.00 128.00 282,904,400 0