Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Jakarta - Delayed Quote IDR

PT Mitra Pinasthika Mustika Tbk (MPMX.JK)

Compare
990.00
+15.00
+(1.54%)
At close: March 27 at 4:09:31 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 27, 2025975.00995.00975.00990.00990.001,664,500
Mar 26, 2025960.00990.00960.00975.00975.003,559,600
Mar 25, 2025930.00960.00920.00955.00955.003,941,000
Mar 24, 2025925.00930.00920.00920.00920.002,755,200
Mar 21, 2025935.00940.00925.00930.00930.001,506,700
Mar 20, 2025940.00945.00925.00935.00935.002,569,700
Mar 19, 2025935.00955.00925.00935.00935.001,679,800
Mar 18, 2025945.00950.00920.00935.00935.005,015,500
Mar 17, 2025950.00955.00940.00945.00945.00949,800
Mar 14, 2025950.00955.00945.00950.00950.00604,300
Mar 13, 2025940.00950.00940.00950.00950.001,201,000
Mar 12, 2025935.00940.00935.00935.00935.00777,100
Mar 11, 2025940.00945.00930.00935.00935.001,116,400
Mar 10, 2025945.00950.00935.00940.00940.001,108,300
Mar 7, 2025945.00945.00935.00940.00940.00756,500
Mar 6, 2025930.00945.00930.00940.00940.001,591,300
Mar 5, 2025920.00935.00920.00930.00930.00871,100
Mar 4, 2025940.00945.00920.00920.00920.001,958,200
Mar 3, 2025930.00940.00925.00940.00940.001,433,900
Feb 28, 2025950.00950.00925.00930.00930.003,245,600
Feb 27, 2025945.00955.00940.00945.00945.002,168,100
Feb 26, 2025940.00950.00935.00945.00945.001,486,500
Feb 25, 2025955.00955.00940.00940.00940.002,977,800
Feb 24, 2025950.00955.00940.00955.00955.001,642,400
Feb 21, 2025950.00955.00935.00950.00950.003,673,400
Feb 20, 2025955.00955.00950.00950.00950.001,488,200
Feb 19, 2025960.00965.00950.00955.00955.003,011,300
Feb 18, 2025960.00970.00955.00960.00960.001,226,100
Feb 17, 2025955.00965.00950.00955.00955.00919,500
Feb 14, 2025955.00960.00950.00960.00960.00657,600
Feb 13, 2025950.00955.00950.00955.00955.001,123,800
Feb 12, 2025950.00955.00945.00950.00950.00854,300
Feb 11, 2025955.00960.00950.00950.00950.001,977,500
Feb 10, 2025970.00970.00955.00955.00955.001,178,300
Feb 7, 2025960.00970.00955.00965.00965.001,684,400
Feb 6, 2025970.00970.00955.00955.00955.002,433,000
Feb 5, 2025970.00970.00955.00965.00965.003,090,400
Feb 4, 2025970.00975.00965.00965.00965.003,472,300
Feb 3, 2025980.00980.00965.00965.00965.001,867,700
Jan 31, 2025980.00980.00975.00980.00980.00862,900
Jan 30, 2025980.00980.00975.00975.00975.00801,200
Jan 24, 2025980.00985.00975.00980.00980.00991,500
Jan 23, 2025980.00985.00975.00980.00980.00998,000
Jan 22, 2025980.00990.00975.00980.00980.003,255,800
Jan 21, 2025975.00985.00975.00980.00980.001,882,900
Jan 20, 2025985.00990.00975.00980.00980.00582,500
Jan 17, 2025985.00990.00975.00980.00980.001,101,900
Jan 16, 2025975.00985.00975.00980.00980.001,162,100
Jan 15, 2025965.00980.00960.00980.00980.001,308,800
Jan 14, 2025960.00965.00955.00965.00965.001,778,500
Jan 13, 2025970.00970.00955.00955.00955.004,679,500
Jan 10, 2025970.00980.00965.00965.00965.00936,600
Jan 9, 2025975.00975.00965.00970.00970.002,204,700
Jan 8, 2025980.00980.00970.00975.00975.002,242,600
Jan 7, 2025980.00985.00975.00980.00980.001,546,400
Jan 6, 2025990.00990.00980.00980.00980.001,081,200
Jan 3, 2025985.00990.00980.00985.00985.00778,300
Jan 2, 2025985.00990.00980.00985.00985.001,928,000
Dec 30, 2024985.00990.00980.00985.00985.001,112,600
Dec 27, 2024985.00990.00975.00985.00985.001,051,500
Dec 24, 2024980.00985.00975.00985.00985.001,010,800
Dec 23, 2024975.00980.00975.00975.00975.002,026,400
Dec 20, 2024970.00980.00970.00975.00975.001,442,100
Dec 19, 2024985.00985.00965.00970.00970.007,016,500
Dec 18, 2024990.00990.00980.00985.00985.002,180,200
Dec 17, 2024995.001,000.00985.00990.00990.002,736,800
Dec 16, 2024995.001,000.00990.00995.00995.001,119,400
Dec 13, 20241,000.001,005.00990.00995.00995.001,224,900
Dec 12, 20241,000.001,005.00995.001,000.001,000.001,475,500
Dec 11, 2024995.001,005.00995.001,000.001,000.001,315,500
Dec 10, 2024995.001,005.00990.00995.00995.003,863,800
Dec 9, 2024990.001,000.00990.00995.00995.002,153,000
Dec 6, 2024990.00995.00985.00990.00990.001,293,500
Dec 5, 2024995.00995.00985.00990.00990.001,126,800
Dec 4, 2024985.00995.00985.00990.00990.002,410,800
Dec 3, 2024990.00990.00980.00985.00985.001,648,000
Dec 2, 2024995.00995.00985.00985.00985.003,710,400
Nov 29, 2024995.001,000.00990.00990.00990.003,385,400
Nov 28, 2024995.001,000.00990.00995.00995.00905,300
Nov 26, 2024995.001,000.00995.00995.00995.001,120,300
Nov 25, 2024990.001,000.00985.00995.00995.003,431,800
Nov 22, 2024990.001,000.00980.00990.00990.001,031,100
Nov 21, 20241,000.001,000.00980.00985.00985.002,060,500
Nov 20, 2024990.00995.00980.00990.00990.002,766,200
Nov 19, 2024985.00995.00985.00990.00990.001,491,800
Nov 18, 2024990.001,000.00985.00985.00985.005,459,500
Nov 15, 2024995.001,000.00990.00995.00995.001,432,600
Nov 14, 20241,000.001,000.00995.00995.00995.001,241,700
Nov 13, 20241,000.001,005.00995.00995.00995.001,084,000
Nov 12, 2024995.001,000.00990.001,000.001,000.001,229,800
Nov 11, 20241,035.001,050.00980.00995.00995.004,868,900
Nov 8, 20241,000.001,010.001,000.001,000.001,000.002,315,400
Nov 7, 20241,005.001,010.00995.001,000.001,000.005,775,700
Nov 6, 20241,010.001,015.001,005.001,005.001,005.001,619,300
Nov 5, 20241,005.001,015.001,000.001,010.001,010.001,639,600
Nov 4, 20241,015.001,020.001,000.001,005.001,005.003,495,700
Nov 1, 20241,015.001,020.001,005.001,015.001,015.003,656,100
Oct 31, 20241,025.001,030.001,010.001,015.001,015.006,533,400
Oct 30, 20241,020.001,025.001,015.001,025.001,025.003,639,500
Oct 29, 20241,025.001,030.001,020.001,020.001,020.004,090,300
Oct 28, 20241,035.001,035.001,020.001,020.001,020.004,173,000
Oct 25, 20241,035.001,040.001,030.001,030.001,030.001,930,800
Oct 24, 20241,040.001,040.001,030.001,035.001,035.002,769,200
Oct 23, 20241,035.001,040.001,030.001,035.001,035.005,823,000
Oct 22, 20241,035.001,040.001,030.001,035.001,035.001,506,300
Oct 21, 20241,035.001,040.001,030.001,035.001,035.002,636,100
Oct 18, 20241,035.001,040.001,030.001,035.001,035.005,187,400
Oct 17, 20241,025.001,040.001,025.001,035.001,035.004,201,900
Oct 16, 20241,030.001,035.001,025.001,025.001,025.003,040,900
Oct 15, 20241,030.001,035.001,025.001,030.001,030.002,075,600
Oct 14, 20241,030.001,040.001,030.001,030.001,030.002,309,800
Oct 11, 20241,030.001,040.001,025.001,030.001,030.002,266,200
Oct 10, 20241,035.001,040.001,030.001,030.001,030.001,571,700
Oct 9, 20241,050.001,050.001,025.001,035.001,035.005,657,100
Oct 8, 20241,025.001,035.001,020.001,035.001,035.003,986,200
Oct 7, 20241,020.001,030.001,015.001,025.001,025.003,548,700
Oct 4, 20241,020.001,030.001,015.001,020.001,020.003,718,200
Oct 3, 20241,025.001,030.001,015.001,020.001,020.006,323,800
Oct 2, 20241,030.001,030.001,020.001,025.001,025.004,778,900
Oct 1, 20241,030.001,030.001,020.001,030.001,030.002,322,100
Sep 30, 20241,035.001,035.001,020.001,025.001,025.004,214,300
Sep 27, 20241,030.001,035.001,025.001,035.001,035.005,386,400
Sep 26, 20241,040.001,040.001,030.001,030.001,030.002,425,000
Sep 25, 20241,035.001,040.001,025.001,040.001,040.004,257,400
Sep 24, 20241,035.001,040.001,035.001,035.001,035.001,725,900
Sep 23, 20241,055.001,055.001,035.001,035.001,035.002,466,200
Sep 20, 20241,040.001,040.001,030.001,040.001,040.002,280,200
Sep 19, 20241,040.001,045.001,035.001,040.001,040.003,863,600
Sep 18, 20241,035.001,045.001,030.001,040.001,040.006,262,200
Sep 17, 20241,030.001,040.001,025.001,035.001,035.004,237,600
Sep 13, 20241,035.001,035.001,020.001,030.001,030.002,321,700
Sep 12, 20241,020.001,035.001,020.001,035.001,035.004,447,700
Sep 11, 20241,025.001,030.001,020.001,020.001,020.002,085,500
Sep 10, 20241,030.001,030.001,020.001,025.001,025.001,654,600
Sep 9, 20241,025.001,030.001,015.001,030.001,030.002,335,800
Sep 6, 20241,025.001,030.001,020.001,025.001,025.001,588,700
Sep 5, 20241,020.001,030.001,020.001,025.001,025.001,605,300
Sep 4, 20241,025.001,030.001,010.001,020.001,020.003,745,000
Sep 3, 20241,040.001,040.001,030.001,035.001,035.001,825,700
Sep 2, 20241,030.001,045.001,030.001,035.001,035.005,797,200
Aug 30, 20241,030.001,040.001,025.001,030.001,030.006,260,000
Aug 29, 20241,025.001,030.001,020.001,025.001,025.004,918,500
Aug 28, 20241,020.001,025.001,015.001,020.001,020.007,343,600
Aug 27, 20241,025.001,030.001,015.001,020.001,020.008,838,700
Aug 26, 20241,010.001,030.001,010.001,025.001,025.0013,651,600
Aug 23, 20241,005.001,015.001,005.001,010.001,010.0012,244,600
Aug 22, 20241,005.001,015.001,000.001,005.001,005.006,622,800
Aug 21, 20241,010.001,020.001,005.001,010.001,010.007,003,000
Aug 20, 20241,005.001,020.001,000.001,010.001,010.007,267,500
Aug 19, 20241,005.001,010.001,000.001,005.001,005.003,780,400
Aug 16, 20241,010.001,010.001,000.001,005.001,005.004,380,900
Aug 15, 20241,015.001,020.001,000.001,010.001,010.004,218,900
Aug 14, 20241,005.001,020.001,000.001,015.001,015.004,104,700
Aug 13, 20241,000.001,010.001,000.001,000.001,000.001,565,500
Aug 12, 2024995.001,005.00995.001,000.001,000.002,145,200
Aug 9, 20241,000.001,005.00995.00995.00995.001,920,900
Aug 8, 20241,000.001,005.00995.001,000.001,000.001,487,800
Aug 7, 2024995.001,005.00995.001,000.001,000.002,072,900
Aug 6, 2024985.001,000.00980.00995.00995.004,733,700
Aug 5, 20241,010.001,015.00980.00985.00985.0011,271,300
Aug 2, 20241,015.001,020.001,010.001,015.001,015.003,222,300
Aug 1, 20241,020.001,025.001,010.001,020.001,020.007,780,300
Jul 31, 2024995.001,020.00995.001,015.001,015.0013,018,200
Jul 30, 2024990.001,010.00990.00995.00995.005,585,200
Jul 29, 2024990.00995.00985.00990.00990.001,394,700
Jul 26, 2024980.00990.00975.00990.00990.001,763,800
Jul 25, 2024985.00990.00975.00980.00980.003,262,200
Jul 24, 2024985.00990.00980.00985.00985.001,726,400
Jul 23, 2024990.00995.00980.00985.00985.001,771,600
Jul 22, 2024990.00995.00980.00990.00990.004,409,500
Jul 19, 2024980.00990.00980.00990.00990.002,561,300
Jul 18, 2024995.00995.00980.00980.00980.004,284,200
Jul 17, 2024990.00990.00985.00990.00990.003,285,000
Jul 16, 2024980.00990.00975.00985.00985.007,129,800
Jul 15, 2024975.00980.00970.00980.00980.002,624,600
Jul 12, 2024970.00980.00960.00975.00975.004,094,100
Jul 11, 2024970.00980.00965.00970.00970.003,086,900
Jul 10, 2024975.00980.00970.00975.00975.003,364,000
Jul 9, 2024980.00985.00975.00975.00975.004,094,400
Jul 8, 2024980.00985.00975.00980.00980.002,629,000
Jul 5, 2024980.00985.00975.00980.00980.003,737,100
Jul 4, 2024970.00980.00965.00980.00980.004,972,700
Jul 3, 2024970.00975.00965.00970.00970.001,700,600
Jul 2, 2024970.00975.00960.00970.00970.002,330,700
Jul 1, 2024970.00980.00965.00970.00970.005,651,700
Jun 28, 2024960.00970.00955.00965.00965.004,752,100
Jun 27, 2024960.00970.00950.00955.00955.003,218,700
Jun 26, 2024960.00975.00960.00960.00960.004,113,600
Jun 25, 2024955.00970.00950.00960.00960.004,125,100
Jun 24, 2024950.00965.00945.00955.00955.002,281,400
Jun 21, 2024940.00965.00930.00945.00945.006,315,400
Jun 20, 2024920.00940.00915.00935.00935.003,605,900
Jun 19, 2024940.00940.00915.00915.00915.008,536,600
Jun 14, 2024960.00960.00930.00940.00940.009,180,600
Jun 13, 2024970.00970.00950.00950.00950.005,782,200
Jun 12, 2024980.00980.00960.00960.00960.007,907,000
Jun 11, 2024990.00990.00975.00975.00975.005,953,700
Jun 10, 2024975.00995.00965.00990.00990.0014,521,000
Jun 7, 2024 115.00 Dividend
Jun 7, 2024975.001,010.00955.00970.00970.0028,938,800
Jun 6, 20241,065.001,070.001,055.001,060.00945.0040,905,600
Jun 5, 20241,070.001,075.001,060.001,060.00945.0017,647,900
Jun 4, 20241,070.001,075.001,060.001,075.00958.3715,088,800
Jun 3, 20241,070.001,075.001,060.001,065.00949.4614,330,000
May 31, 20241,045.001,065.001,045.001,060.00945.007,379,600
May 30, 20241,070.001,080.001,035.001,045.00931.6321,191,800
May 29, 20241,050.001,075.001,040.001,070.00953.9212,910,700
May 28, 20241,055.001,055.001,050.001,050.00936.083,083,300
May 27, 20241,065.001,070.001,045.001,055.00940.544,912,000
May 22, 20241,050.001,070.001,045.001,060.00945.005,675,800
May 21, 20241,050.001,050.001,040.001,045.00931.634,374,500
May 20, 20241,050.001,050.001,030.001,045.00931.638,302,200
May 17, 20241,025.001,030.001,020.001,030.00918.253,234,500
May 16, 20241,020.001,025.001,020.001,020.00909.342,337,900
May 15, 20241,025.001,030.001,015.001,020.00909.342,727,800
May 14, 20241,015.001,025.001,015.001,025.00913.802,665,700
May 13, 20241,010.001,020.001,005.001,015.00904.884,700,600
May 8, 20241,020.001,020.001,005.001,010.00900.423,538,900
May 7, 20241,020.001,025.001,015.001,015.00904.883,268,100
May 6, 20241,020.001,025.001,010.001,015.00904.883,893,300
May 3, 20241,025.001,045.001,015.001,020.00909.343,678,900
May 2, 20241,030.001,040.001,015.001,025.00913.805,470,800
Apr 30, 2024985.001,035.00980.001,030.00918.259,994,500
Apr 29, 2024990.00990.00975.00980.00873.687,553,500
Apr 26, 20241,000.001,005.00985.00990.00882.597,087,500
Apr 25, 20241,000.001,005.00990.001,000.00891.5115,558,700
Apr 24, 20241,015.001,015.00995.001,000.00891.5114,079,800
Apr 23, 20241,010.001,015.001,000.001,005.00895.9711,718,900
Apr 22, 20241,000.001,010.00995.001,000.00891.5111,022,500
Apr 19, 20241,010.001,015.00990.001,000.00891.5116,554,200
Apr 18, 20241,005.001,015.001,000.001,010.00900.4213,843,000
Apr 17, 20241,020.001,030.00995.001,005.00895.9723,923,300
Apr 16, 20241,040.001,040.001,020.001,020.00909.3417,068,600
Apr 5, 20241,030.001,055.001,030.001,045.00931.6316,851,800
Apr 4, 20241,025.001,040.001,025.001,030.00918.2512,397,200
Apr 3, 20241,030.001,045.001,020.001,025.00913.8013,723,500
Apr 2, 20241,030.001,040.001,025.001,030.00918.2512,020,500
Apr 1, 20241,040.001,045.001,025.001,030.00918.2513,672,100
Mar 28, 20241,065.001,075.001,035.001,035.00922.7118,645,500
Mar 27, 20241,065.001,075.001,060.001,075.00958.3712,387,300