Jakarta - Delayed Quote
IDR
PT Mitra Pinasthika Mustika Tbk (MPMX.JK)
1,040.00
0.00
(0.00%)
At close: 4:13:37 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,020.00
1,050.00
1,015.00
1,040.00
1,040.00
9,934,600
Oct 30, 2026
1,020.00
1,020.00
1,010.00
1,020.00
1,020.00
6,924,400
Oct 29, 2026
1,020.00
1,020.00
1,010.00
1,010.00
1,010.00
1,257,200
Oct 28, 2026
1,015.00
1,020.00
1,005.00
1,015.00
1,015.00
4,149,300
Oct 27, 2026
1,020.00
1,025.00
1,000.00
1,010.00
1,010.00
5,732,900
Oct 26, 2026
1,020.00
1,025.00
1,010.00
1,015.00
1,015.00
2,695,100
Oct 23, 2026
1,020.00
1,025.00
1,015.00
1,020.00
1,020.00
1,505,800
Oct 22, 2026
1,000.00
1,020.00
1,000.00
1,020.00
1,020.00
4,874,900
Oct 21, 2026
1,015.00
1,020.00
1,000.00
1,015.00
1,015.00
4,340,300
Oct 20, 2026
965.00
1,010.00
965.00
1,010.00
1,010.00
8,267,100
Oct 19, 2026
970.00
985.00
950.00
960.00
960.00
20,186,600
Oct 16, 2026
1,005.00
1,010.00
950.00
975.00
975.00
27,629,400
Oct 15, 2026
1,030.00
1,030.00
1,015.00
1,020.00
1,020.00
2,084,000
Oct 14, 2026
1,025.00
1,030.00
1,020.00
1,025.00
1,025.00
1,750,500
Oct 13, 2026
1,020.00
1,030.00
1,015.00
1,025.00
1,025.00
1,704,700
Oct 12, 2026
1,030.00
1,030.00
1,015.00
1,020.00
1,020.00
3,264,300
Oct 9, 2026
1,025.00
1,030.00
1,015.00
1,030.00
1,030.00
2,322,800
Oct 8, 2026
1,025.00
1,030.00
1,020.00
1,025.00
1,025.00
2,500,800
Oct 7, 2026
1,020.00
1,030.00
1,020.00
1,025.00
1,025.00
1,625,300
Oct 6, 2026
1,020.00
1,025.00
1,020.00
1,025.00
1,025.00
2,371,400
Oct 5, 2026
1,015.00
1,025.00
1,010.00
1,020.00
1,020.00
4,240,800
Oct 2, 2026
1,010.00
1,020.00
1,005.00
1,015.00
1,015.00
2,302,800
Oct 1, 2026
1,020.00
1,025.00
1,005.00
1,010.00
1,010.00
2,866,500
Sep 30, 2026
1,015.00
1,025.00
1,010.00
1,020.00
1,020.00
1,603,300
Sep 29, 2026
1,015.00
1,020.00
1,005.00
1,015.00
1,015.00
2,647,400
Sep 28, 2026
1,020.00
1,025.00
1,010.00
1,015.00
1,015.00
1,798,800
Sep 25, 2026
1,015.00
1,020.00
1,010.00
1,020.00
1,020.00
1,649,500
Sep 24, 2026
1,025.00
1,025.00
1,015.00
1,015.00
1,015.00
2,195,900
Sep 23, 2026
1,015.00
1,025.00
1,010.00
1,025.00
1,025.00
1,564,200
Sep 22, 2026
1,020.00
1,025.00
1,015.00
1,015.00
1,015.00
2,107,400
Sep 21, 2026
1,030.00
1,035.00
1,020.00
1,020.00
1,020.00
2,074,800
Sep 18, 2026
1,035.00
1,035.00
1,020.00
1,030.00
1,030.00
2,003,200
Sep 17, 2026
1,025.00
1,050.00
1,015.00
1,035.00
1,035.00
2,916,100
Sep 16, 2026
1,025.00
1,030.00
1,020.00
1,025.00
1,025.00
1,450,300
Sep 15, 2026
1,030.00
1,035.00
1,015.00
1,020.00
1,020.00
2,565,500
Sep 14, 2026
1,030.00
1,035.00
1,010.00
1,025.00
1,025.00
4,536,700
Sep 11, 2026
1,035.00
1,035.00
1,020.00
1,030.00
1,030.00
5,974,000
Sep 10, 2026
1,055.00
1,060.00
1,035.00
1,035.00
1,035.00
3,914,200
Sep 9, 2026
1,055.00
1,055.00
1,045.00
1,055.00
1,055.00
2,295,500
Sep 8, 2026
1,045.00
1,060.00
1,045.00
1,055.00
1,055.00
3,667,300
Sep 7, 2026
1,030.00
1,045.00
1,030.00
1,045.00
1,045.00
4,263,200
Sep 4, 2026
1,030.00
1,040.00
1,030.00
1,030.00
1,030.00
4,457,700
Sep 3, 2026
1,030.00
1,035.00
1,025.00
1,030.00
1,030.00
4,406,000
Sep 2, 2026
1,020.00
1,030.00
1,015.00
1,025.00
1,025.00
3,231,200
Sep 1, 2026
1,020.00
1,020.00
1,010.00
1,020.00
1,020.00
3,237,600
Aug 31, 2026
1,015.00
1,020.00
1,010.00
1,015.00
1,015.00
4,116,100
Aug 28, 2026
1,015.00
1,020.00
1,010.00
1,020.00
1,020.00
1,999,700
Aug 27, 2026
1,010.00
1,015.00
1,005.00
1,015.00
1,015.00
3,096,800
Aug 26, 2026
1,020.00
1,020.00
1,010.00
1,010.00
1,010.00
3,420,100
Aug 24, 2026
1,015.00
1,020.00
1,015.00
1,020.00
1,020.00
3,475,500
Aug 21, 2026
1,015.00
1,020.00
1,015.00
1,015.00
1,015.00
3,399,700
Aug 20, 2026
1,005.00
1,015.00
1,000.00
1,015.00
1,015.00
4,587,300
Aug 19, 2026
1,000.00
1,010.00
1,000.00
1,005.00
1,005.00
2,514,300
Aug 18, 2026
1,005.00
1,010.00
995.00
1,000.00
1,000.00
3,818,300
Aug 14, 2026
1,005.00
1,020.00
995.00
1,005.00
1,005.00
5,979,700
Aug 13, 2026
1,005.00
1,005.00
995.00
1,005.00
1,005.00
2,092,000
Aug 12, 2026
1,000.00
1,010.00
995.00
1,005.00
1,005.00
3,413,200
Aug 11, 2026
1,005.00
1,005.00
995.00
1,005.00
1,005.00
2,303,700
Aug 10, 2026
1,005.00
1,015.00
995.00
1,005.00
1,005.00
5,786,000
Aug 7, 2026
1,005.00
1,010.00
1,000.00
1,005.00
1,005.00
2,744,700
Aug 6, 2026
1,005.00
1,010.00
1,000.00
1,005.00
1,005.00
2,404,400
Aug 5, 2026
1,000.00
1,010.00
1,000.00
1,005.00
1,005.00
2,830,500
Aug 4, 2026
1,000.00
1,005.00
995.00
1,000.00
1,000.00
2,327,900
Aug 3, 2026
1,010.00
1,010.00
995.00
1,000.00
1,000.00
2,473,500
Jul 31, 2026
1,000.00
1,010.00
995.00
1,010.00
1,010.00
5,022,500
Jul 30, 2026
985.00
990.00
980.00
990.00
990.00
1,978,700
Jul 29, 2026
985.00
990.00
975.00
980.00
980.00
2,738,800
Jul 28, 2026
975.00
985.00
975.00
985.00
985.00
1,359,000
Jul 27, 2026
985.00
985.00
975.00
975.00
975.00
3,072,800
Jul 24, 2026
990.00
990.00
980.00
985.00
985.00
2,949,000
Jul 23, 2026
995.00
1,000.00
985.00
995.00
995.00
2,624,800
Jul 22, 2026
995.00
995.00
990.00
995.00
995.00
2,212,800
Jul 21, 2026
1,000.00
1,000.00
990.00
990.00
990.00
2,611,900
Jul 20, 2026
1,000.00
1,000.00
995.00
995.00
995.00
1,470,000
Jul 17, 2026
990.00
1,000.00
985.00
1,000.00
1,000.00
3,021,200
Jul 16, 2026
990.00
995.00
985.00
985.00
985.00
1,429,800
Jul 15, 2026
990.00
995.00
980.00
990.00
990.00
1,739,000
Jul 14, 2026
990.00
995.00
985.00
990.00
990.00
1,469,800
Jul 13, 2026
985.00
990.00
980.00
990.00
990.00
2,136,000
Jul 10, 2026
975.00
985.00
975.00
985.00
985.00
2,081,200
Jul 9, 2026
970.00
980.00
965.00
975.00
975.00
3,127,300
Jul 8, 2026
975.00
975.00
965.00
970.00
970.00
1,317,800
Jul 7, 2026
965.00
975.00
965.00
970.00
970.00
2,429,300
Jul 6, 2026
965.00
975.00
960.00
975.00
975.00
1,787,900
Jul 3, 2026
960.00
970.00
960.00
960.00
960.00
1,471,100
Jul 2, 2026
955.00
965.00
955.00
960.00
960.00
1,315,800
Jul 1, 2026
945.00
960.00
945.00
955.00
955.00
2,086,000
Jun 30, 2026
965.00
965.00
945.00
945.00
945.00
4,661,600
Jun 29, 2026
970.00
970.00
960.00
960.00
960.00
2,252,000
Jun 26, 2026
980.00
980.00
965.00
970.00
970.00
2,379,500
Jun 25, 2026
955.00
980.00
955.00
980.00
980.00
10,028,300
Jun 24, 2026
960.00
970.00
955.00
955.00
955.00
4,115,500
Jun 23, 2026
955.00
965.00
950.00
960.00
960.00
5,350,800
Jun 22, 2026
955.00
960.00
945.00
955.00
955.00
3,328,800
Jun 19, 2026
950.00
960.00
950.00
955.00
955.00
2,344,900
Jun 18, 2026
955.00
955.00
945.00
950.00
950.00
2,463,200
Jun 17, 2026
955.00
965.00
945.00
955.00
955.00
4,216,000
Jun 15, 2026
945.00
965.00
945.00
955.00
955.00
6,852,000
Jun 12, 2026
925.00
945.00
925.00
945.00
945.00
7,391,800
Jun 11, 2026
930.00
945.00
915.00
925.00
925.00
10,157,200
Jun 10, 2026
915.00
930.00
915.00
930.00
930.00
9,106,500
Jun 9, 2026
170
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
910.00
930.00
910.00
915.00
915.00
28,550,900
Jun 8, 2026
1,090.00
1,090.00
1,050.00
1,070.00
900.00
35,760,700
Jun 5, 2026
1,115.00
1,115.00
1,080.00
1,090.00
916.82
17,678,900
Jun 4, 2026
1,115.00
1,120.00
1,090.00
1,115.00
937.85
18,417,400
Jun 3, 2026
1,130.00
1,135.00
1,110.00
1,115.00
937.85
18,924,400
Jun 2, 2026
1,140.00
1,150.00
1,115.00
1,130.00
950.47
20,718,200
May 29, 2026
1,100.00
1,145.00
1,100.00
1,135.00
954.67
37,984,300
May 26, 2026
1,035.00
1,100.00
1,015.00
1,090.00
916.82
36,022,300
May 25, 2026
995.00
1,035.00
995.00
1,035.00
870.56
8,738,800
May 22, 2026
995.00
1,000.00
990.00
995.00
836.92
6,176,800
May 21, 2026
1,000.00
1,005.00
990.00
995.00
836.92
4,215,500
May 20, 2026
1,000.00
1,005.00
990.00
1,000.00
841.12
2,725,900
May 19, 2026
1,010.00
1,010.00
995.00
995.00
836.92
4,800,500
May 18, 2026
1,010.00
1,010.00
990.00
1,005.00
845.33
5,965,400
May 13, 2026
1,010.00
1,015.00
1,005.00
1,010.00
849.53
1,763,700
May 12, 2026
1,010.00
1,020.00
1,005.00
1,015.00
853.74
3,595,900
May 11, 2026
1,015.00
1,015.00
1,000.00
1,005.00
845.33
4,973,600
May 8, 2026
1,015.00
1,020.00
1,010.00
1,015.00
853.74
4,454,200
May 7, 2026
1,010.00
1,020.00
1,005.00
1,015.00
853.74
2,404,000
May 6, 2026
1,005.00
1,010.00
1,000.00
1,005.00
845.33
1,291,800
May 5, 2026
990.00
1,005.00
990.00
1,005.00
845.33
2,560,800
May 4, 2026
995.00
1,005.00
990.00
995.00
836.92
4,128,500
Apr 30, 2026
995.00
1,000.00
975.00
985.00
828.50
5,309,600
Apr 29, 2026
995.00
1,000.00
990.00
995.00
836.92
3,380,700
Apr 28, 2026
995.00
995.00
985.00
990.00
832.71
2,155,000
Apr 27, 2026
1,000.00
1,000.00
985.00
990.00
832.71
2,551,300
Apr 24, 2026
1,000.00
1,005.00
990.00
990.00
832.71
4,019,100
Apr 23, 2026
1,000.00
1,015.00
1,000.00
1,005.00
845.33
3,248,500
Apr 22, 2026
1,005.00
1,005.00
1,000.00
1,000.00
841.12
1,329,800
Apr 21, 2026
1,000.00
1,010.00
995.00
1,000.00
841.12
1,736,200
Apr 20, 2026
1,000.00
1,005.00
995.00
1,000.00
841.12
1,976,600
Apr 17, 2026
995.00
1,000.00
990.00
1,000.00
841.12
2,066,400
Apr 16, 2026
995.00
1,000.00
990.00
995.00
836.92
1,346,800
Apr 15, 2026
1,000.00
1,000.00
990.00
995.00
836.92
1,456,600
Apr 14, 2026
980.00
1,000.00
980.00
995.00
836.92
2,869,100
Apr 13, 2026
975.00
985.00
975.00
980.00
824.30
2,138,600
Apr 10, 2026
975.00
985.00
970.00
980.00
824.30
2,201,400
Apr 9, 2026
980.00
980.00
955.00
970.00
815.89
4,497,100
Apr 8, 2026
970.00
980.00
960.00
975.00
820.09
3,671,900
Apr 7, 2026
975.00
980.00
960.00
960.00
807.48
3,427,500
Apr 6, 2026
985.00
990.00
960.00
970.00
815.89
6,476,100
Apr 2, 2026
985.00
990.00
980.00
985.00
828.50
3,109,700
Apr 1, 2026
975.00
995.00
970.00
985.00
828.50
7,447,400
Mar 31, 2026
1,005.00
1,015.00
970.00
980.00
824.30
7,929,400
Mar 30, 2026
1,010.00
1,010.00
1,000.00
1,005.00
845.33
1,890,200
Mar 27, 2026
1,020.00
1,020.00
1,010.00
1,010.00
849.53
1,165,700
Mar 26, 2026
1,015.00
1,020.00
1,010.00
1,020.00
857.94
2,005,600
Mar 25, 2026
1,000.00
1,015.00
995.00
1,015.00
853.74
3,369,500
Mar 17, 2026
995.00
1,005.00
995.00
1,000.00
841.12
1,618,600
Mar 16, 2026
995.00
1,000.00
980.00
995.00
836.92
3,065,000
Mar 13, 2026
1,000.00
1,000.00
990.00
995.00
836.92
2,786,100
Mar 12, 2026
1,000.00
1,005.00
995.00
1,000.00
841.12
2,439,100
Mar 11, 2026
1,005.00
1,005.00
1,000.00
1,000.00
841.12
2,124,300
Mar 10, 2026
995.00
1,010.00
995.00
1,005.00
845.33
3,088,000
Mar 9, 2026
1,005.00
1,010.00
995.00
995.00
836.92
7,262,200
Mar 6, 2026
1,010.00
1,015.00
1,000.00
1,010.00
849.53
3,982,900
Mar 5, 2026
1,005.00
1,015.00
1,005.00
1,015.00
853.74
2,352,800
Mar 4, 2026
1,015.00
1,020.00
1,000.00
1,005.00
845.33
7,285,400
Mar 3, 2026
1,000.00
1,020.00
1,000.00
1,015.00
853.74
4,546,300
Mar 2, 2026
990.00
1,020.00
990.00
1,010.00
849.53
7,495,000
Feb 27, 2026
1,020.00
1,025.00
1,015.00
1,025.00
862.15
3,328,400
Feb 26, 2026
1,030.00
1,030.00
1,020.00
1,020.00
857.94
3,434,900
Feb 25, 2026
1,020.00
1,030.00
1,020.00
1,030.00
866.36
3,525,500
Feb 24, 2026
1,025.00
1,025.00
1,020.00
1,020.00
857.94
1,553,300
Feb 23, 2026
1,020.00
1,025.00
1,015.00
1,025.00
862.15
1,028,500
Feb 20, 2026
1,020.00
1,025.00
1,015.00
1,020.00
857.94
1,384,400
Feb 19, 2026
1,020.00
1,025.00
1,015.00
1,020.00
857.94
1,383,700
Feb 18, 2026
1,015.00
1,020.00
1,010.00
1,020.00
857.94
1,989,400
Feb 13, 2026
1,020.00
1,020.00
1,010.00
1,015.00
853.74
1,098,400
Feb 12, 2026
1,015.00
1,020.00
1,010.00
1,020.00
857.94
1,659,100
Feb 11, 2026
1,010.00
1,015.00
1,010.00
1,010.00
849.53
1,006,700
Feb 10, 2026
1,005.00
1,015.00
1,000.00
1,010.00
849.53
2,963,900
Feb 9, 2026
1,010.00
1,020.00
1,000.00
1,005.00
845.33
3,541,700
Feb 6, 2026
1,010.00
1,015.00
1,005.00
1,010.00
849.53
4,245,400
Feb 5, 2026
1,010.00
1,025.00
1,010.00
1,015.00
853.74
2,538,000
Feb 4, 2026
1,015.00
1,020.00
1,010.00
1,010.00
849.53
1,969,000
Feb 3, 2026
1,000.00
1,015.00
1,000.00
1,015.00
853.74
2,451,600
Feb 2, 2026
1,000.00
1,010.00
990.00
1,000.00
841.12
5,841,400
Jan 30, 2026
1,000.00
1,015.00
1,000.00
1,000.00
841.12
3,466,300
Jan 29, 2026
995.00
1,000.00
945.00
1,000.00
841.12
14,167,400
Jan 28, 2026
1,015.00
1,015.00
975.00
1,000.00
841.12
13,925,100
Jan 27, 2026
1,025.00
1,030.00
1,010.00
1,020.00
857.94
3,537,400
Jan 26, 2026
1,030.00
1,030.00
1,020.00
1,025.00
862.15
2,643,700
Jan 23, 2026
1,020.00
1,030.00
1,015.00
1,030.00
866.36
3,187,800
Jan 22, 2026
1,015.00
1,030.00
1,015.00
1,020.00
857.94
2,647,000
Jan 21, 2026
1,035.00
1,035.00
1,010.00
1,015.00
853.74
3,837,200
Jan 20, 2026
1,015.00
1,035.00
1,010.00
1,025.00
862.15
5,122,400
Jan 19, 2026
1,010.00
1,020.00
1,005.00
1,015.00
853.74
3,784,700
Jan 15, 2026
1,000.00
1,010.00
1,000.00
1,010.00
849.53
2,981,400
Jan 14, 2026
990.00
1,005.00
990.00
995.00
836.92
5,213,100
Jan 13, 2026
990.00
995.00
980.00
990.00
832.71
3,658,100
Jan 12, 2026
985.00
990.00
975.00
985.00
828.50
5,070,600
Jan 9, 2026
990.00
990.00
985.00
985.00
828.50
2,390,900
Jan 8, 2026
990.00
990.00
980.00
990.00
832.71
3,272,900
Jan 7, 2026
975.00
990.00
975.00
990.00
832.71
5,351,000
Jan 6, 2026
980.00
985.00
970.00
975.00
820.09
2,899,900
Jan 5, 2026
965.00
980.00
960.00
980.00
824.30
5,396,700
Jan 2, 2026
965.00
970.00
960.00
965.00
811.68
2,308,300
Dec 30, 2025
960.00
970.00
960.00
965.00
811.68
2,058,900
Dec 29, 2025
955.00
965.00
955.00
960.00
807.48
1,820,200
Dec 24, 2025
960.00
960.00
955.00
955.00
803.27
1,265,500
Dec 23, 2025
960.00
960.00
950.00
960.00
807.48
2,028,600
Dec 22, 2025
955.00
960.00
950.00
960.00
807.48
1,371,700
Dec 19, 2025
960.00
960.00
950.00
955.00
803.27
1,483,300
Dec 18, 2025
960.00
960.00
955.00
955.00
803.27
1,262,500
Dec 17, 2025
960.00
960.00
955.00
960.00
807.48
1,110,100
Dec 16, 2025
960.00
960.00
955.00
955.00
803.27
2,160,600
Dec 15, 2025
945.00
960.00
945.00
960.00
807.48
1,290,300
Dec 12, 2025
955.00
955.00
945.00
945.00
794.86
3,038,600
Dec 11, 2025
950.00
960.00
950.00
955.00
803.27
3,096,900
Dec 10, 2025
960.00
965.00
950.00
950.00
799.07
4,396,900
Dec 9, 2025
960.00
965.00
960.00
960.00
807.48
1,175,200
Dec 8, 2025
960.00
965.00
955.00
960.00
807.48
1,734,000
Dec 5, 2025
965.00
965.00
960.00
960.00
807.48
923,500
Dec 4, 2025
960.00
965.00
960.00
960.00
807.48
1,165,700
Dec 3, 2025
965.00
965.00
960.00
960.00
807.48
982,300
Dec 2, 2025
965.00
970.00
960.00
960.00
807.48
960,800
Dec 1, 2025
960.00
970.00
960.00
960.00
807.48
1,385,700
Nov 28, 2025
965.00
965.00
960.00
960.00
807.48
640,600
Nov 27, 2025
960.00
965.00
955.00
960.00
807.48
1,749,900
Nov 26, 2025
965.00
970.00
955.00
960.00
807.48
4,323,300
Nov 25, 2025
965.00
970.00
960.00
965.00
811.68
2,900,600
Nov 24, 2025
965.00
970.00
965.00
965.00
811.68
1,085,000
Nov 21, 2025
965.00
970.00
960.00
965.00
811.68
2,133,100
Nov 20, 2025
965.00
970.00
965.00
970.00
815.89
1,531,300
Nov 19, 2025
965.00
970.00
965.00
965.00
811.68
1,376,200
Nov 18, 2025
975.00
975.00
965.00
965.00
811.68
1,359,400
Nov 17, 2025
970.00
975.00
965.00
970.00
815.89
1,242,300
Nov 14, 2025
965.00
970.00
960.00
965.00
811.68
1,768,800
Nov 13, 2025
970.00
970.00
960.00
965.00
811.68
1,586,900
Nov 12, 2025
970.00
970.00
965.00
970.00
815.89
2,459,300
Nov 11, 2025
970.00
975.00
965.00
965.00
811.68
3,233,900
Nov 10, 2025
970.00
975.00
965.00
970.00
815.89
3,641,500
Nov 7, 2025
970.00
970.00
965.00
965.00
811.68
2,907,100
Nov 6, 2025
965.00
970.00
965.00
970.00
815.89
1,280,700
Nov 5, 2025
970.00
970.00
960.00
960.00
807.48
1,589,900
Nov 4, 2025
970.00
975.00
960.00
970.00
815.89
5,555,500
Nov 3, 2025
970.00
970.00
965.00
970.00
815.89
2,352,800
