PT Midi Utama Indonesia Tbk MIDI
IDX · Indonesia · Retail Trade
IDR 252.00-6.00 (-2.33%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 252.00 | -2.33% | IDR 258.00 | IDR 262.00 | IDR 252.00 | 3.19M |
| 2026-09-30 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 262.00 | IDR 256.00 | 1.34M |
| 2026-09-29 | IDR 258.00 | 0.00% | IDR 258.00 | IDR 260.00 | IDR 252.00 | 3.02M |
| 2026-09-28 | IDR 258.00 | -0.77% | IDR 260.00 | IDR 266.00 | IDR 258.00 | 3.85M |
| 2026-09-25 | IDR 260.00 | -1.52% | IDR 264.00 | IDR 266.00 | IDR 260.00 | 2.17M |
| 2026-09-24 | IDR 264.00 | +0.76% | IDR 262.00 | IDR 268.00 | IDR 262.00 | 1.95M |
| 2026-09-23 | IDR 262.00 | 0.00% | IDR 262.00 | IDR 270.00 | IDR 258.00 | 7.13M |
| 2026-09-22 | IDR 262.00 | -1.50% | IDR 266.00 | IDR 268.00 | IDR 260.00 | 3.59M |
| 2026-09-21 | IDR 266.00 | -0.75% | IDR 268.00 | IDR 268.00 | IDR 262.00 | 2.77M |
| 2026-09-18 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 272.00 | IDR 264.00 | 7.80M |
| 2026-09-17 | IDR 268.00 | 0.00% | IDR 268.00 | IDR 270.00 | IDR 266.00 | 5.45M |
| 2026-09-16 | IDR 268.00 | -1.47% | IDR 272.00 | IDR 274.00 | IDR 266.00 | 5.31M |
| 2026-09-15 | IDR 272.00 | +2.26% | IDR 266.00 | IDR 272.00 | IDR 266.00 | 22.96M |
| 2026-09-14 | IDR 266.00 | 0.00% | IDR 266.00 | IDR 268.00 | IDR 264.00 | 18.80M |
| 2026-09-11 | IDR 266.00 | 0.00% | IDR 266.00 | IDR 270.00 | IDR 262.00 | 6.27M |
| 2026-09-10 | IDR 266.00 | -2.21% | IDR 274.00 | IDR 274.00 | IDR 264.00 | 21.66M |
| 2026-09-09 | IDR 272.00 | -2.16% | IDR 280.00 | IDR 280.00 | IDR 268.00 | 26.47M |
| 2026-09-08 | IDR 278.00 | -0.71% | IDR 280.00 | IDR 282.00 | IDR 276.00 | 9.17M |
| 2026-09-07 | IDR 280.00 | +0.72% | IDR 280.00 | IDR 282.00 | IDR 278.00 | 5.55M |
| 2026-09-04 | IDR 278.00 | +0.72% | IDR 276.00 | IDR 280.00 | IDR 272.00 | 17.20M |
| 2026-09-03 | IDR 276.00 | +0.73% | IDR 274.00 | IDR 278.00 | IDR 272.00 | 8.52M |
| 2026-09-02 | IDR 274.00 | -0.72% | IDR 276.00 | IDR 276.00 | IDR 272.00 | 3.22M |
| 2026-09-01 | IDR 276.00 | +1.47% | IDR 272.00 | IDR 276.00 | IDR 272.00 | 3.67M |
| 2026-08-31 | IDR 272.00 | -2.16% | IDR 280.00 | IDR 280.00 | IDR 272.00 | 4.89M |
| 2026-08-28 | IDR 278.00 | 0.00% | IDR 280.00 | IDR 284.00 | IDR 276.00 | 5.64M |
| 2026-08-27 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 280.00 | IDR 276.00 | 2.03M |
| 2026-08-26 | IDR 278.00 | 0.00% | IDR 280.00 | IDR 282.00 | IDR 276.00 | 6.83M |
| 2026-08-24 | IDR 278.00 | -2.11% | IDR 284.00 | IDR 286.00 | IDR 278.00 | 7.56M |
| 2026-08-21 | IDR 284.00 | +1.43% | IDR 280.00 | IDR 286.00 | IDR 280.00 | 11.01M |
| 2026-08-20 | IDR 280.00 | +1.45% | IDR 276.00 | IDR 282.00 | IDR 276.00 | 9.02M |
| 2026-08-19 | IDR 276.00 | 0.00% | IDR 276.00 | IDR 282.00 | IDR 274.00 | 12.30M |
| 2026-08-18 | IDR 276.00 | +2.22% | IDR 272.00 | IDR 280.00 | IDR 270.00 | 6.81M |
| 2026-08-14 | IDR 270.00 | 0.00% | IDR 270.00 | IDR 276.00 | IDR 266.00 | 21.12M |
| 2026-08-13 | IDR 270.00 | -2.17% | IDR 276.00 | IDR 276.00 | IDR 270.00 | 3.83M |
| 2026-08-12 | IDR 276.00 | +1.47% | IDR 272.00 | IDR 276.00 | IDR 272.00 | 3.58M |
| 2026-08-11 | IDR 272.00 | -1.45% | IDR 278.00 | IDR 280.00 | IDR 272.00 | 4.46M |
| 2026-08-10 | IDR 276.00 | -0.72% | IDR 280.00 | IDR 282.00 | IDR 276.00 | 7.40M |
| 2026-08-07 | IDR 278.00 | 0.00% | IDR 278.00 | IDR 280.00 | IDR 276.00 | 4.42M |
| 2026-08-06 | IDR 278.00 | -1.42% | IDR 282.00 | IDR 282.00 | IDR 276.00 | 6.74M |
| 2026-08-05 | IDR 282.00 | +1.44% | IDR 280.00 | IDR 288.00 | IDR 278.00 | 12.46M |
| 2026-08-04 | IDR 278.00 | -0.71% | IDR 280.00 | IDR 282.00 | IDR 276.00 | 5.48M |
| 2026-08-03 | IDR 280.00 | -1.41% | IDR 286.00 | IDR 288.00 | IDR 278.00 | 4.09M |
| 2026-07-31 | IDR 284.00 | -1.39% | IDR 290.00 | IDR 294.00 | IDR 282.00 | 6.18M |
| 2026-07-30 | IDR 288.00 | +2.13% | IDR 280.00 | IDR 292.00 | IDR 280.00 | 5.98M |
| 2026-07-29 | IDR 282.00 | -2.08% | IDR 288.00 | IDR 290.00 | IDR 278.00 | 5.21M |
| 2026-07-28 | IDR 288.00 | +2.13% | IDR 288.00 | IDR 292.00 | IDR 280.00 | 8.93M |
| 2026-07-27 | IDR 282.00 | 0.00% | IDR 282.00 | IDR 284.00 | IDR 272.00 | 12.99M |
| 2026-07-24 | IDR 282.00 | -1.40% | IDR 286.00 | IDR 288.00 | IDR 276.00 | 12.92M |
| 2026-07-23 | IDR 286.00 | -2.05% | IDR 292.00 | IDR 292.00 | IDR 284.00 | 7.89M |
| 2026-07-22 | IDR 292.00 | -0.68% | IDR 296.00 | IDR 296.00 | IDR 286.00 | 6.02M |
| 2026-07-21 | IDR 294.00 | +2.80% | IDR 286.00 | IDR 294.00 | IDR 284.00 | 5.30M |
| 2026-07-20 | IDR 286.00 | +0.70% | IDR 284.00 | IDR 290.00 | IDR 282.00 | 3.75M |
| 2026-07-17 | IDR 284.00 | +0.71% | IDR 282.00 | IDR 288.00 | IDR 278.00 | 1.62M |
| 2026-07-16 | IDR 282.00 | -0.70% | IDR 284.00 | IDR 284.00 | IDR 278.00 | 1.62M |
| 2026-07-15 | IDR 284.00 | +0.71% | IDR 284.00 | IDR 284.00 | IDR 278.00 | 2.81M |
| 2026-07-14 | IDR 282.00 | -1.40% | IDR 290.00 | IDR 290.00 | IDR 278.00 | 3.70M |
| 2026-07-13 | IDR 286.00 | -0.69% | IDR 288.00 | IDR 290.00 | IDR 278.00 | 2.46M |
| 2026-07-10 | IDR 288.00 | +0.70% | IDR 286.00 | IDR 288.00 | IDR 284.00 | 2.02M |
| 2026-07-09 | IDR 286.00 | 0.00% | IDR 286.00 | IDR 290.00 | IDR 284.00 | 5.99M |
| 2026-07-08 | IDR 286.00 | +0.70% | IDR 282.00 | IDR 288.00 | IDR 272.00 | 9.84M |
| 2026-07-07 | IDR 284.00 | +4.41% | IDR 272.00 | IDR 284.00 | IDR 272.00 | 5.61M |
| 2026-07-06 | IDR 272.00 | -1.45% | IDR 276.00 | IDR 276.00 | IDR 264.00 | 5.84M |
| 2026-07-03 | IDR 276.00 | 0.00% | IDR 276.00 | IDR 278.00 | IDR 272.00 | 2.20M |
| 2026-07-02 | IDR 276.00 | -1.43% | IDR 280.00 | IDR 284.00 | IDR 272.00 | 4.45M |
| 2026-07-01 | IDR 280.00 | +8.53% | IDR 260.00 | IDR 280.00 | IDR 258.00 | 13.69M |
| 2026-06-30 | IDR 258.00 | -3.73% | IDR 268.00 | IDR 268.00 | IDR 258.00 | 7.39M |
| 2026-06-29 | IDR 268.00 | -4.96% | IDR 290.00 | IDR 290.00 | IDR 266.00 | 10.32M |
| 2026-06-26 | IDR 282.00 | 0.00% | IDR 286.00 | IDR 292.00 | IDR 280.00 | 3.16M |
| 2026-06-25 | IDR 282.00 | +2.17% | IDR 276.00 | IDR 288.00 | IDR 274.00 | 4.72M |
| 2026-06-24 | IDR 276.00 | -3.50% | IDR 288.00 | IDR 288.00 | IDR 276.00 | 4.97M |
| 2026-06-23 | IDR 286.00 | +0.70% | IDR 282.00 | IDR 288.00 | IDR 278.00 | 3.56M |
| 2026-06-22 | IDR 284.00 | 0.00% | IDR 286.00 | IDR 286.00 | IDR 278.00 | 3.76M |
| 2026-06-19 | IDR 284.00 | -0.70% | IDR 286.00 | IDR 290.00 | IDR 282.00 | 3.20M |
| 2026-06-18 | IDR 286.00 | -1.38% | IDR 292.00 | IDR 292.00 | IDR 284.00 | 3.29M |
| 2026-06-17 | IDR 290.00 | +1.40% | IDR 288.00 | IDR 296.00 | IDR 286.00 | 6.33M |
| 2026-06-15 | IDR 286.00 | -4.67% | IDR 296.00 | IDR 300.00 | IDR 286.00 | 21.31M |
| 2026-06-12 | IDR 300.00 | +1.35% | IDR 300.00 | IDR 302.00 | IDR 290.00 | 10.71M |
| 2026-06-11 | IDR 296.00 | -2.63% | IDR 306.00 | IDR 310.00 | IDR 294.00 | 5.90M |
| 2026-06-10 | IDR 304.00 | +2.70% | IDR 296.00 | IDR 310.00 | IDR 292.00 | 11.42M |
| 2026-06-09 | IDR 296.00 | +6.47% | IDR 280.00 | IDR 296.00 | IDR 278.00 | 19.12M |
| 2026-06-08 | IDR 278.00 | -1.42% | IDR 282.00 | IDR 286.00 | IDR 270.00 | 27.01M |
| 2026-06-05 | IDR 282.00 | -1.40% | IDR 300.00 | IDR 304.00 | IDR 280.00 | 24.97M |
| 2026-06-04 | IDR 286.00 | -0.69% | IDR 290.00 | IDR 296.00 | IDR 280.00 | 16.10M |
| 2026-06-03 | IDR 288.00 | -5.26% | IDR 304.00 | IDR 306.00 | IDR 286.00 | 34.71M |
| 2026-06-02 | IDR 304.00 | +10.95% | IDR 280.00 | IDR 312.00 | IDR 280.00 | 71.95M |
| 2026-05-29 | IDR 274.00 | -4.20% | IDR 286.00 | IDR 288.00 | IDR 274.00 | 183.42M |
| 2026-05-28 | IDR 286.00 | 0.00% | IDR 286.00 | IDR 286.00 | IDR 286.00 | 0 |
| 2026-05-27 | IDR 286.00 | 0.00% | IDR 286.00 | IDR 286.00 | IDR 286.00 | 0 |
| 2026-05-26 | IDR 286.00 | -2.72% | IDR 288.00 | IDR 294.00 | IDR 280.00 | 35.03M |
| 2026-05-25 | IDR 294.00 | -4.55% | IDR 308.00 | IDR 310.00 | IDR 292.00 | 48.12M |