PT Mitra Pinasthika Mustika Tbk MPMX

IDX · Indonesia · Distribution Services

IDR 1,010.00-10.00 (-0.98%)

Market closed· Oct 1, 2026, 9:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,010.00	-0.98%	IDR 1,020.00	IDR 1,025.00	IDR 1,005.00	2.87M
2026-09-30	IDR 1,020.00	+0.49%	IDR 1,015.00	IDR 1,025.00	IDR 1,010.00	1.60M
2026-09-29	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,020.00	IDR 1,005.00	2.65M
2026-09-28	IDR 1,015.00	-0.49%	IDR 1,020.00	IDR 1,025.00	IDR 1,010.00	1.80M
2026-09-25	IDR 1,020.00	+0.49%	IDR 1,015.00	IDR 1,020.00	IDR 1,010.00	1.65M
2026-09-24	IDR 1,015.00	-0.98%	IDR 1,025.00	IDR 1,025.00	IDR 1,015.00	2.20M
2026-09-23	IDR 1,025.00	+0.99%	IDR 1,015.00	IDR 1,025.00	IDR 1,010.00	1.56M
2026-09-22	IDR 1,015.00	-0.49%	IDR 1,020.00	IDR 1,025.00	IDR 1,015.00	2.11M
2026-09-21	IDR 1,020.00	-0.97%	IDR 1,030.00	IDR 1,035.00	IDR 1,020.00	2.07M
2026-09-18	IDR 1,030.00	-0.48%	IDR 1,035.00	IDR 1,035.00	IDR 1,020.00	2.00M
2026-09-17	IDR 1,035.00	+0.98%	IDR 1,025.00	IDR 1,050.00	IDR 1,015.00	2.92M
2026-09-16	IDR 1,025.00	+0.49%	IDR 1,025.00	IDR 1,030.00	IDR 1,020.00	1.45M
2026-09-15	IDR 1,020.00	-0.49%	IDR 1,030.00	IDR 1,035.00	IDR 1,015.00	2.57M
2026-09-14	IDR 1,025.00	-0.49%	IDR 1,030.00	IDR 1,035.00	IDR 1,010.00	4.54M
2026-09-11	IDR 1,030.00	-0.48%	IDR 1,035.00	IDR 1,035.00	IDR 1,020.00	5.97M
2026-09-10	IDR 1,035.00	-1.90%	IDR 1,055.00	IDR 1,060.00	IDR 1,035.00	3.91M
2026-09-09	IDR 1,055.00	0.00%	IDR 1,055.00	IDR 1,055.00	IDR 1,045.00	2.30M
2026-09-08	IDR 1,055.00	+0.96%	IDR 1,045.00	IDR 1,060.00	IDR 1,045.00	3.67M
2026-09-07	IDR 1,045.00	+1.46%	IDR 1,030.00	IDR 1,045.00	IDR 1,030.00	4.26M
2026-09-04	IDR 1,030.00	0.00%	IDR 1,030.00	IDR 1,040.00	IDR 1,030.00	4.46M
2026-09-03	IDR 1,030.00	+0.49%	IDR 1,030.00	IDR 1,035.00	IDR 1,025.00	4.41M
2026-09-02	IDR 1,025.00	+0.49%	IDR 1,020.00	IDR 1,030.00	IDR 1,015.00	3.23M
2026-09-01	IDR 1,020.00	+0.49%	IDR 1,020.00	IDR 1,020.00	IDR 1,010.00	3.24M
2026-08-31	IDR 1,015.00	-0.49%	IDR 1,015.00	IDR 1,020.00	IDR 1,010.00	4.12M
2026-08-28	IDR 1,020.00	+0.49%	IDR 1,015.00	IDR 1,020.00	IDR 1,010.00	2.00M
2026-08-27	IDR 1,015.00	+0.50%	IDR 1,010.00	IDR 1,015.00	IDR 1,005.00	3.10M
2026-08-26	IDR 1,010.00	-0.98%	IDR 1,020.00	IDR 1,020.00	IDR 1,010.00	3.42M
2026-08-24	IDR 1,020.00	+0.49%	IDR 1,015.00	IDR 1,020.00	IDR 1,015.00	3.48M
2026-08-21	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,020.00	IDR 1,015.00	3.40M
2026-08-20	IDR 1,015.00	+1.00%	IDR 1,005.00	IDR 1,015.00	IDR 1,000.00	4.59M
2026-08-19	IDR 1,005.00	+0.50%	IDR 1,000.00	IDR 1,010.00	IDR 1,000.00	2.51M
2026-08-18	IDR 1,000.00	-0.50%	IDR 1,005.00	IDR 1,010.00	IDR 995.00	3.82M
2026-08-14	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,020.00	IDR 995.00	5.98M
2026-08-13	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,005.00	IDR 995.00	2.09M
2026-08-12	IDR 1,005.00	0.00%	IDR 1,000.00	IDR 1,010.00	IDR 995.00	3.41M
2026-08-11	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,005.00	IDR 995.00	2.30M
2026-08-10	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,015.00	IDR 995.00	5.79M
2026-08-07	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,010.00	IDR 1,000.00	2.74M
2026-08-06	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,010.00	IDR 1,000.00	2.40M
2026-08-05	IDR 1,005.00	+0.50%	IDR 1,000.00	IDR 1,010.00	IDR 1,000.00	2.83M
2026-08-04	IDR 1,000.00	0.00%	IDR 1,000.00	IDR 1,005.00	IDR 995.00	2.33M
2026-08-03	IDR 1,000.00	-0.99%	IDR 1,010.00	IDR 1,010.00	IDR 995.00	2.47M
2026-07-31	IDR 1,010.00	+2.02%	IDR 1,000.00	IDR 1,010.00	IDR 995.00	5.02M
2026-07-30	IDR 990.00	+1.02%	IDR 985.00	IDR 990.00	IDR 980.00	1.98M
2026-07-29	IDR 980.00	-0.51%	IDR 985.00	IDR 990.00	IDR 975.00	2.74M
2026-07-28	IDR 985.00	+1.03%	IDR 975.00	IDR 985.00	IDR 975.00	1.36M
2026-07-27	IDR 975.00	-1.02%	IDR 985.00	IDR 985.00	IDR 975.00	3.07M
2026-07-24	IDR 985.00	-1.01%	IDR 990.00	IDR 990.00	IDR 980.00	2.95M
2026-07-23	IDR 995.00	0.00%	IDR 995.00	IDR 1,000.00	IDR 985.00	2.62M
2026-07-22	IDR 995.00	+0.51%	IDR 995.00	IDR 995.00	IDR 990.00	2.21M
2026-07-21	IDR 990.00	-0.50%	IDR 1,000.00	IDR 1,000.00	IDR 990.00	2.61M
2026-07-20	IDR 995.00	-0.50%	IDR 1,000.00	IDR 1,000.00	IDR 995.00	1.47M
2026-07-17	IDR 1,000.00	+1.52%	IDR 990.00	IDR 1,000.00	IDR 985.00	3.02M
2026-07-16	IDR 985.00	-0.51%	IDR 990.00	IDR 995.00	IDR 985.00	1.43M
2026-07-15	IDR 990.00	0.00%	IDR 990.00	IDR 995.00	IDR 980.00	1.74M
2026-07-14	IDR 990.00	0.00%	IDR 990.00	IDR 995.00	IDR 985.00	1.47M
2026-07-13	IDR 990.00	+0.51%	IDR 985.00	IDR 990.00	IDR 980.00	2.14M
2026-07-10	IDR 985.00	+1.03%	IDR 975.00	IDR 985.00	IDR 975.00	2.08M
2026-07-09	IDR 975.00	+0.52%	IDR 970.00	IDR 980.00	IDR 965.00	3.13M
2026-07-08	IDR 970.00	0.00%	IDR 975.00	IDR 975.00	IDR 965.00	1.32M
2026-07-07	IDR 970.00	-0.51%	IDR 965.00	IDR 975.00	IDR 965.00	2.43M
2026-07-06	IDR 975.00	+1.56%	IDR 965.00	IDR 975.00	IDR 960.00	1.79M
2026-07-03	IDR 960.00	0.00%	IDR 960.00	IDR 970.00	IDR 960.00	1.47M
2026-07-02	IDR 960.00	+0.52%	IDR 955.00	IDR 965.00	IDR 955.00	1.32M
2026-07-01	IDR 955.00	+1.06%	IDR 945.00	IDR 960.00	IDR 945.00	2.09M
2026-06-30	IDR 945.00	-1.56%	IDR 965.00	IDR 965.00	IDR 945.00	4.66M
2026-06-29	IDR 960.00	-1.03%	IDR 970.00	IDR 970.00	IDR 960.00	2.25M
2026-06-26	IDR 970.00	-1.02%	IDR 980.00	IDR 980.00	IDR 965.00	2.38M
2026-06-25	IDR 980.00	+2.62%	IDR 955.00	IDR 980.00	IDR 955.00	10.03M
2026-06-24	IDR 955.00	-0.52%	IDR 960.00	IDR 970.00	IDR 955.00	4.12M
2026-06-23	IDR 960.00	+0.52%	IDR 955.00	IDR 965.00	IDR 950.00	5.35M
2026-06-22	IDR 955.00	0.00%	IDR 955.00	IDR 960.00	IDR 945.00	3.33M
2026-06-19	IDR 955.00	+0.53%	IDR 950.00	IDR 960.00	IDR 950.00	2.34M
2026-06-18	IDR 950.00	-0.52%	IDR 955.00	IDR 955.00	IDR 945.00	2.46M
2026-06-17	IDR 955.00	0.00%	IDR 955.00	IDR 965.00	IDR 945.00	4.22M
2026-06-15	IDR 955.00	+1.06%	IDR 945.00	IDR 965.00	IDR 945.00	6.85M
2026-06-12	IDR 945.00	+2.16%	IDR 925.00	IDR 945.00	IDR 925.00	7.39M
2026-06-11	IDR 925.00	-0.54%	IDR 930.00	IDR 945.00	IDR 915.00	10.16M
2026-06-10	IDR 930.00	+1.64%	IDR 915.00	IDR 930.00	IDR 915.00	9.11M
2026-06-09	IDR 915.00	-14.49%	IDR 910.00	IDR 930.00	IDR 910.00	28.55M
2026-06-08	IDR 1,070.00	-1.83%	IDR 1,090.00	IDR 1,090.00	IDR 1,050.00	35.76M
2026-06-05	IDR 1,090.00	-2.24%	IDR 1,115.00	IDR 1,115.00	IDR 1,080.00	17.68M
2026-06-04	IDR 1,115.00	0.00%	IDR 1,115.00	IDR 1,120.00	IDR 1,090.00	18.42M
2026-06-03	IDR 1,115.00	-1.33%	IDR 1,130.00	IDR 1,135.00	IDR 1,110.00	18.92M
2026-06-02	IDR 1,130.00	-0.44%	IDR 1,140.00	IDR 1,150.00	IDR 1,115.00	20.72M
2026-05-29	IDR 1,135.00	+4.13%	IDR 1,100.00	IDR 1,145.00	IDR 1,100.00	37.98M
2026-05-28	IDR 1,090.00	0.00%	IDR 1,090.00	IDR 1,090.00	IDR 1,090.00	0
2026-05-27	IDR 1,090.00	0.00%	IDR 1,090.00	IDR 1,090.00	IDR 1,090.00	0
2026-05-26	IDR 1,090.00	+5.31%	IDR 1,035.00	IDR 1,100.00	IDR 1,015.00	36.02M
2026-05-25	IDR 1,035.00	+4.02%	IDR 995.00	IDR 1,035.00	IDR 995.00	8.74M

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 1,010.00	-0.98%	IDR 1,020.00	IDR 1,025.00	IDR 1,005.00	2.87M
2026-09-30	IDR 1,020.00	+0.49%	IDR 1,015.00	IDR 1,025.00	IDR 1,010.00	1.60M
2026-09-29	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,020.00	IDR 1,005.00	2.65M
2026-09-28	IDR 1,015.00	-0.49%	IDR 1,020.00	IDR 1,025.00	IDR 1,010.00	1.80M
2026-09-25	IDR 1,020.00	+0.49%	IDR 1,015.00	IDR 1,020.00	IDR 1,010.00	1.65M
2026-09-24	IDR 1,015.00	-0.98%	IDR 1,025.00	IDR 1,025.00	IDR 1,015.00	2.20M
2026-09-23	IDR 1,025.00	+0.99%	IDR 1,015.00	IDR 1,025.00	IDR 1,010.00	1.56M
2026-09-22	IDR 1,015.00	-0.49%	IDR 1,020.00	IDR 1,025.00	IDR 1,015.00	2.11M
2026-09-21	IDR 1,020.00	-0.97%	IDR 1,030.00	IDR 1,035.00	IDR 1,020.00	2.07M
2026-09-18	IDR 1,030.00	-0.48%	IDR 1,035.00	IDR 1,035.00	IDR 1,020.00	2.00M
2026-09-17	IDR 1,035.00	+0.98%	IDR 1,025.00	IDR 1,050.00	IDR 1,015.00	2.92M
2026-09-16	IDR 1,025.00	+0.49%	IDR 1,025.00	IDR 1,030.00	IDR 1,020.00	1.45M
2026-09-15	IDR 1,020.00	-0.49%	IDR 1,030.00	IDR 1,035.00	IDR 1,015.00	2.57M
2026-09-14	IDR 1,025.00	-0.49%	IDR 1,030.00	IDR 1,035.00	IDR 1,010.00	4.54M
2026-09-11	IDR 1,030.00	-0.48%	IDR 1,035.00	IDR 1,035.00	IDR 1,020.00	5.97M
2026-09-10	IDR 1,035.00	-1.90%	IDR 1,055.00	IDR 1,060.00	IDR 1,035.00	3.91M
2026-09-09	IDR 1,055.00	0.00%	IDR 1,055.00	IDR 1,055.00	IDR 1,045.00	2.30M
2026-09-08	IDR 1,055.00	+0.96%	IDR 1,045.00	IDR 1,060.00	IDR 1,045.00	3.67M
2026-09-07	IDR 1,045.00	+1.46%	IDR 1,030.00	IDR 1,045.00	IDR 1,030.00	4.26M
2026-09-04	IDR 1,030.00	0.00%	IDR 1,030.00	IDR 1,040.00	IDR 1,030.00	4.46M
2026-09-03	IDR 1,030.00	+0.49%	IDR 1,030.00	IDR 1,035.00	IDR 1,025.00	4.41M
2026-09-02	IDR 1,025.00	+0.49%	IDR 1,020.00	IDR 1,030.00	IDR 1,015.00	3.23M
2026-09-01	IDR 1,020.00	+0.49%	IDR 1,020.00	IDR 1,020.00	IDR 1,010.00	3.24M
2026-08-31	IDR 1,015.00	-0.49%	IDR 1,015.00	IDR 1,020.00	IDR 1,010.00	4.12M
2026-08-28	IDR 1,020.00	+0.49%	IDR 1,015.00	IDR 1,020.00	IDR 1,010.00	2.00M
2026-08-27	IDR 1,015.00	+0.50%	IDR 1,010.00	IDR 1,015.00	IDR 1,005.00	3.10M
2026-08-26	IDR 1,010.00	-0.98%	IDR 1,020.00	IDR 1,020.00	IDR 1,010.00	3.42M
2026-08-24	IDR 1,020.00	+0.49%	IDR 1,015.00	IDR 1,020.00	IDR 1,015.00	3.48M
2026-08-21	IDR 1,015.00	0.00%	IDR 1,015.00	IDR 1,020.00	IDR 1,015.00	3.40M
2026-08-20	IDR 1,015.00	+1.00%	IDR 1,005.00	IDR 1,015.00	IDR 1,000.00	4.59M
2026-08-19	IDR 1,005.00	+0.50%	IDR 1,000.00	IDR 1,010.00	IDR 1,000.00	2.51M
2026-08-18	IDR 1,000.00	-0.50%	IDR 1,005.00	IDR 1,010.00	IDR 995.00	3.82M
2026-08-14	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,020.00	IDR 995.00	5.98M
2026-08-13	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,005.00	IDR 995.00	2.09M
2026-08-12	IDR 1,005.00	0.00%	IDR 1,000.00	IDR 1,010.00	IDR 995.00	3.41M
2026-08-11	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,005.00	IDR 995.00	2.30M
2026-08-10	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,015.00	IDR 995.00	5.79M
2026-08-07	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,010.00	IDR 1,000.00	2.74M
2026-08-06	IDR 1,005.00	0.00%	IDR 1,005.00	IDR 1,010.00	IDR 1,000.00	2.40M
2026-08-05	IDR 1,005.00	+0.50%	IDR 1,000.00	IDR 1,010.00	IDR 1,000.00	2.83M
2026-08-04	IDR 1,000.00	0.00%	IDR 1,000.00	IDR 1,005.00	IDR 995.00	2.33M
2026-08-03	IDR 1,000.00	-0.99%	IDR 1,010.00	IDR 1,010.00	IDR 995.00	2.47M
2026-07-31	IDR 1,010.00	+2.02%	IDR 1,000.00	IDR 1,010.00	IDR 995.00	5.02M
2026-07-30	IDR 990.00	+1.02%	IDR 985.00	IDR 990.00	IDR 980.00	1.98M
2026-07-29	IDR 980.00	-0.51%	IDR 985.00	IDR 990.00	IDR 975.00	2.74M
2026-07-28	IDR 985.00	+1.03%	IDR 975.00	IDR 985.00	IDR 975.00	1.36M
2026-07-27	IDR 975.00	-1.02%	IDR 985.00	IDR 985.00	IDR 975.00	3.07M
2026-07-24	IDR 985.00	-1.01%	IDR 990.00	IDR 990.00	IDR 980.00	2.95M
2026-07-23	IDR 995.00	0.00%	IDR 995.00	IDR 1,000.00	IDR 985.00	2.62M
2026-07-22	IDR 995.00	+0.51%	IDR 995.00	IDR 995.00	IDR 990.00	2.21M
2026-07-21	IDR 990.00	-0.50%	IDR 1,000.00	IDR 1,000.00	IDR 990.00	2.61M
2026-07-20	IDR 995.00	-0.50%	IDR 1,000.00	IDR 1,000.00	IDR 995.00	1.47M
2026-07-17	IDR 1,000.00	+1.52%	IDR 990.00	IDR 1,000.00	IDR 985.00	3.02M
2026-07-16	IDR 985.00	-0.51%	IDR 990.00	IDR 995.00	IDR 985.00	1.43M
2026-07-15	IDR 990.00	0.00%	IDR 990.00	IDR 995.00	IDR 980.00	1.74M
2026-07-14	IDR 990.00	0.00%	IDR 990.00	IDR 995.00	IDR 985.00	1.47M
2026-07-13	IDR 990.00	+0.51%	IDR 985.00	IDR 990.00	IDR 980.00	2.14M
2026-07-10	IDR 985.00	+1.03%	IDR 975.00	IDR 985.00	IDR 975.00	2.08M
2026-07-09	IDR 975.00	+0.52%	IDR 970.00	IDR 980.00	IDR 965.00	3.13M
2026-07-08	IDR 970.00	0.00%	IDR 975.00	IDR 975.00	IDR 965.00	1.32M
2026-07-07	IDR 970.00	-0.51%	IDR 965.00	IDR 975.00	IDR 965.00	2.43M
2026-07-06	IDR 975.00	+1.56%	IDR 965.00	IDR 975.00	IDR 960.00	1.79M
2026-07-03	IDR 960.00	0.00%	IDR 960.00	IDR 970.00	IDR 960.00	1.47M
2026-07-02	IDR 960.00	+0.52%	IDR 955.00	IDR 965.00	IDR 955.00	1.32M
2026-07-01	IDR 955.00	+1.06%	IDR 945.00	IDR 960.00	IDR 945.00	2.09M
2026-06-30	IDR 945.00	-1.56%	IDR 965.00	IDR 965.00	IDR 945.00	4.66M
2026-06-29	IDR 960.00	-1.03%	IDR 970.00	IDR 970.00	IDR 960.00	2.25M
2026-06-26	IDR 970.00	-1.02%	IDR 980.00	IDR 980.00	IDR 965.00	2.38M
2026-06-25	IDR 980.00	+2.62%	IDR 955.00	IDR 980.00	IDR 955.00	10.03M
2026-06-24	IDR 955.00	-0.52%	IDR 960.00	IDR 970.00	IDR 955.00	4.12M
2026-06-23	IDR 960.00	+0.52%	IDR 955.00	IDR 965.00	IDR 950.00	5.35M
2026-06-22	IDR 955.00	0.00%	IDR 955.00	IDR 960.00	IDR 945.00	3.33M
2026-06-19	IDR 955.00	+0.53%	IDR 950.00	IDR 960.00	IDR 950.00	2.34M
2026-06-18	IDR 950.00	-0.52%	IDR 955.00	IDR 955.00	IDR 945.00	2.46M
2026-06-17	IDR 955.00	0.00%	IDR 955.00	IDR 965.00	IDR 945.00	4.22M
2026-06-15	IDR 955.00	+1.06%	IDR 945.00	IDR 965.00	IDR 945.00	6.85M
2026-06-12	IDR 945.00	+2.16%	IDR 925.00	IDR 945.00	IDR 925.00	7.39M
2026-06-11	IDR 925.00	-0.54%	IDR 930.00	IDR 945.00	IDR 915.00	10.16M
2026-06-10	IDR 930.00	+1.64%	IDR 915.00	IDR 930.00	IDR 915.00	9.11M
2026-06-09	IDR 915.00	-14.49%	IDR 910.00	IDR 930.00	IDR 910.00	28.55M
2026-06-08	IDR 1,070.00	-1.83%	IDR 1,090.00	IDR 1,090.00	IDR 1,050.00	35.76M
2026-06-05	IDR 1,090.00	-2.24%	IDR 1,115.00	IDR 1,115.00	IDR 1,080.00	17.68M
2026-06-04	IDR 1,115.00	0.00%	IDR 1,115.00	IDR 1,120.00	IDR 1,090.00	18.42M
2026-06-03	IDR 1,115.00	-1.33%	IDR 1,130.00	IDR 1,135.00	IDR 1,110.00	18.92M
2026-06-02	IDR 1,130.00	-0.44%	IDR 1,140.00	IDR 1,150.00	IDR 1,115.00	20.72M
2026-05-29	IDR 1,135.00	+4.13%	IDR 1,100.00	IDR 1,145.00	IDR 1,100.00	37.98M
2026-05-28	IDR 1,090.00	0.00%	IDR 1,090.00	IDR 1,090.00	IDR 1,090.00	0
2026-05-27	IDR 1,090.00	0.00%	IDR 1,090.00	IDR 1,090.00	IDR 1,090.00	0
2026-05-26	IDR 1,090.00	+5.31%	IDR 1,035.00	IDR 1,100.00	IDR 1,015.00	36.02M
2026-05-25	IDR 1,035.00	+4.02%	IDR 995.00	IDR 1,035.00	IDR 995.00	8.74M