PT Multi Medika Internasional Tbk MMIX

IDX · Indonesia · Distribution Services

IDR 915.00+5.00 (+0.55%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 915.00	+0.55%	IDR 910.00	IDR 940.00	IDR 905.00	20.94M
2026-09-30	IDR 910.00	+1.11%	IDR 900.00	IDR 915.00	IDR 895.00	23.49M
2026-09-29	IDR 900.00	+0.56%	IDR 895.00	IDR 915.00	IDR 885.00	14.57M
2026-09-28	IDR 895.00	+0.56%	IDR 890.00	IDR 905.00	IDR 885.00	19.25M
2026-09-25	IDR 890.00	+0.56%	IDR 885.00	IDR 900.00	IDR 880.00	35.32M
2026-09-24	IDR 885.00	+0.57%	IDR 880.00	IDR 890.00	IDR 875.00	13.94M
2026-09-23	IDR 880.00	+0.57%	IDR 875.00	IDR 890.00	IDR 875.00	15.70M
2026-09-22	IDR 875.00	+0.57%	IDR 870.00	IDR 885.00	IDR 870.00	17.39M
2026-09-21	IDR 870.00	+1.16%	IDR 860.00	IDR 875.00	IDR 855.00	28.10M
2026-09-18	IDR 860.00	+1.18%	IDR 850.00	IDR 870.00	IDR 845.00	37.17M
2026-09-17	IDR 850.00	-1.16%	IDR 860.00	IDR 860.00	IDR 735.00	29.97M
2026-09-16	IDR 860.00	0.00%	IDR 860.00	IDR 870.00	IDR 855.00	21.59M
2026-09-15	IDR 860.00	+0.58%	IDR 855.00	IDR 870.00	IDR 850.00	25.86M
2026-09-14	IDR 855.00	+0.59%	IDR 850.00	IDR 860.00	IDR 840.00	21.98M
2026-09-11	IDR 850.00	+1.80%	IDR 835.00	IDR 860.00	IDR 825.00	54.76M
2026-09-10	IDR 835.00	0.00%	IDR 835.00	IDR 845.00	IDR 815.00	36.30M
2026-09-09	IDR 835.00	+3.09%	IDR 810.00	IDR 835.00	IDR 795.00	26.80M
2026-09-08	IDR 810.00	+0.62%	IDR 805.00	IDR 810.00	IDR 800.00	22.10M
2026-09-07	IDR 805.00	+0.63%	IDR 800.00	IDR 830.00	IDR 785.00	52.47M
2026-09-04	IDR 800.00	+1.27%	IDR 790.00	IDR 800.00	IDR 785.00	45.97M
2026-09-03	IDR 790.00	+0.64%	IDR 785.00	IDR 795.00	IDR 780.00	28.32M
2026-09-02	IDR 785.00	+0.64%	IDR 780.00	IDR 790.00	IDR 775.00	18.23M
2026-09-01	IDR 780.00	0.00%	IDR 780.00	IDR 785.00	IDR 755.00	26.68M
2026-08-31	IDR 780.00	-2.50%	IDR 800.00	IDR 805.00	IDR 760.00	33.05M
2026-08-28	IDR 800.00	+1.91%	IDR 790.00	IDR 805.00	IDR 780.00	36.28M
2026-08-27	IDR 785.00	+1.29%	IDR 775.00	IDR 785.00	IDR 765.00	29.58M
2026-08-26	IDR 775.00	-0.64%	IDR 780.00	IDR 785.00	IDR 760.00	18.83M
2026-08-24	IDR 780.00	+0.65%	IDR 775.00	IDR 790.00	IDR 760.00	31.67M
2026-08-21	IDR 775.00	0.00%	IDR 760.00	IDR 780.00	IDR 760.00	14.99M
2026-08-20	IDR 775.00	+0.65%	IDR 765.00	IDR 790.00	IDR 760.00	16.29M
2026-08-19	IDR 770.00	+0.65%	IDR 765.00	IDR 775.00	IDR 755.00	34.57M
2026-08-18	IDR 765.00	+0.66%	IDR 760.00	IDR 770.00	IDR 745.00	39.91M
2026-08-14	IDR 760.00	+1.33%	IDR 745.00	IDR 770.00	IDR 740.00	20.81M
2026-08-13	IDR 750.00	+0.67%	IDR 750.00	IDR 750.00	IDR 730.00	20.76M
2026-08-12	IDR 745.00	+0.68%	IDR 740.00	IDR 750.00	IDR 725.00	20.41M
2026-08-11	IDR 740.00	+0.68%	IDR 740.00	IDR 745.00	IDR 725.00	15.75M
2026-08-10	IDR 735.00	+0.68%	IDR 735.00	IDR 740.00	IDR 710.00	28.76M
2026-08-07	IDR 730.00	-2.01%	IDR 745.00	IDR 750.00	IDR 700.00	36.04M
2026-08-06	IDR 745.00	0.00%	IDR 745.00	IDR 755.00	IDR 730.00	18.59M
2026-08-05	IDR 745.00	+0.68%	IDR 745.00	IDR 750.00	IDR 730.00	11.76M
2026-08-04	IDR 740.00	+0.68%	IDR 735.00	IDR 775.00	IDR 725.00	16.61M
2026-08-03	IDR 735.00	0.00%	IDR 740.00	IDR 740.00	IDR 720.00	16.70M
2026-07-31	IDR 735.00	+0.68%	IDR 735.00	IDR 740.00	IDR 715.00	34.11M
2026-07-30	IDR 730.00	+1.39%	IDR 720.00	IDR 745.00	IDR 710.00	11.70M
2026-07-29	IDR 720.00	+0.70%	IDR 715.00	IDR 735.00	IDR 695.00	18.80M
2026-07-28	IDR 715.00	+0.70%	IDR 715.00	IDR 730.00	IDR 680.00	21.55M
2026-07-27	IDR 710.00	+1.43%	IDR 700.00	IDR 745.00	IDR 640.00	28.30M
2026-07-24	IDR 700.00	+5.26%	IDR 665.00	IDR 710.00	IDR 615.00	9.88M
2026-07-23	IDR 665.00	+6.40%	IDR 540.00	IDR 670.00	IDR 540.00	31.81M
2026-07-22	IDR 625.00	-14.38%	IDR 735.00	IDR 750.00	IDR 625.00	28.25M
2026-07-21	IDR 730.00	-3.95%	IDR 760.00	IDR 770.00	IDR 720.00	26.41M
2026-07-20	IDR 760.00	-1.30%	IDR 770.00	IDR 805.00	IDR 725.00	9.72M
2026-07-17	IDR 770.00	+1.32%	IDR 760.00	IDR 850.00	IDR 750.00	19.11M
2026-07-16	IDR 760.00	-1.94%	IDR 775.00	IDR 820.00	IDR 750.00	43.61M
2026-07-15	IDR 775.00	+12.32%	IDR 690.00	IDR 800.00	IDR 630.00	54.92M
2026-07-14	IDR 690.00	-0.72%	IDR 695.00	IDR 745.00	IDR 660.00	13.02M
2026-07-13	IDR 695.00	-7.33%	IDR 760.00	IDR 805.00	IDR 640.00	23.54M
2026-07-10	IDR 750.00	-4.46%	IDR 780.00	IDR 880.00	IDR 740.00	44.78M
2026-07-09	IDR 785.00	+23.62%	IDR 680.00	IDR 790.00	IDR 635.00	33.68M
2026-07-08	IDR 635.00	+24.51%	IDR 515.00	IDR 635.00	IDR 470.00	21.91M
2026-07-07	IDR 510.00	-11.30%	IDR 585.00	IDR 670.00	IDR 490.00	39.28M
2026-07-06	IDR 575.00	-5.74%	IDR 600.00	IDR 615.00	IDR 550.00	6.00M
2026-07-03	IDR 610.00	+5.17%	IDR 720.00	IDR 725.00	IDR 565.00	19.53M
2026-07-02	IDR 580.00	+25.00%	IDR 436.00	IDR 580.00	IDR 424.00	21.14M
2026-07-01	IDR 464.00	-14.86%	IDR 480.00	IDR 615.00	IDR 464.00	23.54M
2026-06-30	IDR 545.00	-14.84%	IDR 625.00	IDR 625.00	IDR 545.00	5.11M
2026-06-29	IDR 640.00	-9.22%	IDR 745.00	IDR 815.00	IDR 600.00	29.51M
2026-06-26	IDR 705.00	-9.03%	IDR 785.00	IDR 920.00	IDR 690.00	71.01M
2026-06-25	IDR 775.00	+9.15%	IDR 750.00	IDR 775.00	IDR 750.00	4.26M
2026-06-24	IDR 710.00	+0.71%	IDR 705.00	IDR 770.00	IDR 705.00	2.02M
2026-06-23	IDR 705.00	+8.46%	IDR 615.00	IDR 705.00	IDR 615.00	1.65M
2026-06-22	IDR 650.00	-9.72%	IDR 650.00	IDR 650.00	IDR 650.00	697.80K
2026-06-19	IDR 720.00	+9.92%	IDR 660.00	IDR 720.00	IDR 660.00	1.76M
2026-06-18	IDR 655.00	-2.96%	IDR 610.00	IDR 655.00	IDR 610.00	4.74M
2026-06-17	IDR 675.00	-10.00%	IDR 675.00	IDR 675.00	IDR 675.00	7.83M
2026-06-16	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-15	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-12	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-11	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-10	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-09	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-08	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-05	IDR 750.00	+14.50%	IDR 700.00	IDR 785.00	IDR 700.00	91.52M
2026-06-04	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0
2026-06-03	IDR 655.00	+24.76%	IDR 525.00	IDR 655.00	IDR 460.00	81.17M
2026-06-02	IDR 525.00	+24.41%	IDR 440.00	IDR 525.00	IDR 434.00	28.39M
2026-05-29	IDR 422.00	+9.33%	IDR 388.00	IDR 430.00	IDR 372.00	4.96M
2026-05-28	IDR 386.00	0.00%	IDR 386.00	IDR 386.00	IDR 386.00	0
2026-05-27	IDR 386.00	0.00%	IDR 386.00	IDR 386.00	IDR 386.00	0
2026-05-26	IDR 386.00	+3.21%	IDR 378.00	IDR 388.00	IDR 372.00	5.46M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 915.00	+0.55%	IDR 910.00	IDR 940.00	IDR 905.00	20.94M
2026-09-30	IDR 910.00	+1.11%	IDR 900.00	IDR 915.00	IDR 895.00	23.49M
2026-09-29	IDR 900.00	+0.56%	IDR 895.00	IDR 915.00	IDR 885.00	14.57M
2026-09-28	IDR 895.00	+0.56%	IDR 890.00	IDR 905.00	IDR 885.00	19.25M
2026-09-25	IDR 890.00	+0.56%	IDR 885.00	IDR 900.00	IDR 880.00	35.32M
2026-09-24	IDR 885.00	+0.57%	IDR 880.00	IDR 890.00	IDR 875.00	13.94M
2026-09-23	IDR 880.00	+0.57%	IDR 875.00	IDR 890.00	IDR 875.00	15.70M
2026-09-22	IDR 875.00	+0.57%	IDR 870.00	IDR 885.00	IDR 870.00	17.39M
2026-09-21	IDR 870.00	+1.16%	IDR 860.00	IDR 875.00	IDR 855.00	28.10M
2026-09-18	IDR 860.00	+1.18%	IDR 850.00	IDR 870.00	IDR 845.00	37.17M
2026-09-17	IDR 850.00	-1.16%	IDR 860.00	IDR 860.00	IDR 735.00	29.97M
2026-09-16	IDR 860.00	0.00%	IDR 860.00	IDR 870.00	IDR 855.00	21.59M
2026-09-15	IDR 860.00	+0.58%	IDR 855.00	IDR 870.00	IDR 850.00	25.86M
2026-09-14	IDR 855.00	+0.59%	IDR 850.00	IDR 860.00	IDR 840.00	21.98M
2026-09-11	IDR 850.00	+1.80%	IDR 835.00	IDR 860.00	IDR 825.00	54.76M
2026-09-10	IDR 835.00	0.00%	IDR 835.00	IDR 845.00	IDR 815.00	36.30M
2026-09-09	IDR 835.00	+3.09%	IDR 810.00	IDR 835.00	IDR 795.00	26.80M
2026-09-08	IDR 810.00	+0.62%	IDR 805.00	IDR 810.00	IDR 800.00	22.10M
2026-09-07	IDR 805.00	+0.63%	IDR 800.00	IDR 830.00	IDR 785.00	52.47M
2026-09-04	IDR 800.00	+1.27%	IDR 790.00	IDR 800.00	IDR 785.00	45.97M
2026-09-03	IDR 790.00	+0.64%	IDR 785.00	IDR 795.00	IDR 780.00	28.32M
2026-09-02	IDR 785.00	+0.64%	IDR 780.00	IDR 790.00	IDR 775.00	18.23M
2026-09-01	IDR 780.00	0.00%	IDR 780.00	IDR 785.00	IDR 755.00	26.68M
2026-08-31	IDR 780.00	-2.50%	IDR 800.00	IDR 805.00	IDR 760.00	33.05M
2026-08-28	IDR 800.00	+1.91%	IDR 790.00	IDR 805.00	IDR 780.00	36.28M
2026-08-27	IDR 785.00	+1.29%	IDR 775.00	IDR 785.00	IDR 765.00	29.58M
2026-08-26	IDR 775.00	-0.64%	IDR 780.00	IDR 785.00	IDR 760.00	18.83M
2026-08-24	IDR 780.00	+0.65%	IDR 775.00	IDR 790.00	IDR 760.00	31.67M
2026-08-21	IDR 775.00	0.00%	IDR 760.00	IDR 780.00	IDR 760.00	14.99M
2026-08-20	IDR 775.00	+0.65%	IDR 765.00	IDR 790.00	IDR 760.00	16.29M
2026-08-19	IDR 770.00	+0.65%	IDR 765.00	IDR 775.00	IDR 755.00	34.57M
2026-08-18	IDR 765.00	+0.66%	IDR 760.00	IDR 770.00	IDR 745.00	39.91M
2026-08-14	IDR 760.00	+1.33%	IDR 745.00	IDR 770.00	IDR 740.00	20.81M
2026-08-13	IDR 750.00	+0.67%	IDR 750.00	IDR 750.00	IDR 730.00	20.76M
2026-08-12	IDR 745.00	+0.68%	IDR 740.00	IDR 750.00	IDR 725.00	20.41M
2026-08-11	IDR 740.00	+0.68%	IDR 740.00	IDR 745.00	IDR 725.00	15.75M
2026-08-10	IDR 735.00	+0.68%	IDR 735.00	IDR 740.00	IDR 710.00	28.76M
2026-08-07	IDR 730.00	-2.01%	IDR 745.00	IDR 750.00	IDR 700.00	36.04M
2026-08-06	IDR 745.00	0.00%	IDR 745.00	IDR 755.00	IDR 730.00	18.59M
2026-08-05	IDR 745.00	+0.68%	IDR 745.00	IDR 750.00	IDR 730.00	11.76M
2026-08-04	IDR 740.00	+0.68%	IDR 735.00	IDR 775.00	IDR 725.00	16.61M
2026-08-03	IDR 735.00	0.00%	IDR 740.00	IDR 740.00	IDR 720.00	16.70M
2026-07-31	IDR 735.00	+0.68%	IDR 735.00	IDR 740.00	IDR 715.00	34.11M
2026-07-30	IDR 730.00	+1.39%	IDR 720.00	IDR 745.00	IDR 710.00	11.70M
2026-07-29	IDR 720.00	+0.70%	IDR 715.00	IDR 735.00	IDR 695.00	18.80M
2026-07-28	IDR 715.00	+0.70%	IDR 715.00	IDR 730.00	IDR 680.00	21.55M
2026-07-27	IDR 710.00	+1.43%	IDR 700.00	IDR 745.00	IDR 640.00	28.30M
2026-07-24	IDR 700.00	+5.26%	IDR 665.00	IDR 710.00	IDR 615.00	9.88M
2026-07-23	IDR 665.00	+6.40%	IDR 540.00	IDR 670.00	IDR 540.00	31.81M
2026-07-22	IDR 625.00	-14.38%	IDR 735.00	IDR 750.00	IDR 625.00	28.25M
2026-07-21	IDR 730.00	-3.95%	IDR 760.00	IDR 770.00	IDR 720.00	26.41M
2026-07-20	IDR 760.00	-1.30%	IDR 770.00	IDR 805.00	IDR 725.00	9.72M
2026-07-17	IDR 770.00	+1.32%	IDR 760.00	IDR 850.00	IDR 750.00	19.11M
2026-07-16	IDR 760.00	-1.94%	IDR 775.00	IDR 820.00	IDR 750.00	43.61M
2026-07-15	IDR 775.00	+12.32%	IDR 690.00	IDR 800.00	IDR 630.00	54.92M
2026-07-14	IDR 690.00	-0.72%	IDR 695.00	IDR 745.00	IDR 660.00	13.02M
2026-07-13	IDR 695.00	-7.33%	IDR 760.00	IDR 805.00	IDR 640.00	23.54M
2026-07-10	IDR 750.00	-4.46%	IDR 780.00	IDR 880.00	IDR 740.00	44.78M
2026-07-09	IDR 785.00	+23.62%	IDR 680.00	IDR 790.00	IDR 635.00	33.68M
2026-07-08	IDR 635.00	+24.51%	IDR 515.00	IDR 635.00	IDR 470.00	21.91M
2026-07-07	IDR 510.00	-11.30%	IDR 585.00	IDR 670.00	IDR 490.00	39.28M
2026-07-06	IDR 575.00	-5.74%	IDR 600.00	IDR 615.00	IDR 550.00	6.00M
2026-07-03	IDR 610.00	+5.17%	IDR 720.00	IDR 725.00	IDR 565.00	19.53M
2026-07-02	IDR 580.00	+25.00%	IDR 436.00	IDR 580.00	IDR 424.00	21.14M
2026-07-01	IDR 464.00	-14.86%	IDR 480.00	IDR 615.00	IDR 464.00	23.54M
2026-06-30	IDR 545.00	-14.84%	IDR 625.00	IDR 625.00	IDR 545.00	5.11M
2026-06-29	IDR 640.00	-9.22%	IDR 745.00	IDR 815.00	IDR 600.00	29.51M
2026-06-26	IDR 705.00	-9.03%	IDR 785.00	IDR 920.00	IDR 690.00	71.01M
2026-06-25	IDR 775.00	+9.15%	IDR 750.00	IDR 775.00	IDR 750.00	4.26M
2026-06-24	IDR 710.00	+0.71%	IDR 705.00	IDR 770.00	IDR 705.00	2.02M
2026-06-23	IDR 705.00	+8.46%	IDR 615.00	IDR 705.00	IDR 615.00	1.65M
2026-06-22	IDR 650.00	-9.72%	IDR 650.00	IDR 650.00	IDR 650.00	697.80K
2026-06-19	IDR 720.00	+9.92%	IDR 660.00	IDR 720.00	IDR 660.00	1.76M
2026-06-18	IDR 655.00	-2.96%	IDR 610.00	IDR 655.00	IDR 610.00	4.74M
2026-06-17	IDR 675.00	-10.00%	IDR 675.00	IDR 675.00	IDR 675.00	7.83M
2026-06-16	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-15	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-12	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-11	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-10	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-09	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-08	IDR 750.00	0.00%	IDR 750.00	IDR 750.00	IDR 750.00	0
2026-06-05	IDR 750.00	+14.50%	IDR 700.00	IDR 785.00	IDR 700.00	91.52M
2026-06-04	IDR 655.00	0.00%	IDR 655.00	IDR 655.00	IDR 655.00	0
2026-06-03	IDR 655.00	+24.76%	IDR 525.00	IDR 655.00	IDR 460.00	81.17M
2026-06-02	IDR 525.00	+24.41%	IDR 440.00	IDR 525.00	IDR 434.00	28.39M
2026-05-29	IDR 422.00	+9.33%	IDR 388.00	IDR 430.00	IDR 372.00	4.96M
2026-05-28	IDR 386.00	0.00%	IDR 386.00	IDR 386.00	IDR 386.00	0
2026-05-27	IDR 386.00	0.00%	IDR 386.00	IDR 386.00	IDR 386.00	0
2026-05-26	IDR 386.00	+3.21%	IDR 378.00	IDR 388.00	IDR 372.00	5.46M