PT Murni Sadar Tbk MTMH

IDX · Indonesia · Health Services

IDR 945.000.00 (0.00%)

Market closed· Oct 2, 2026, 9:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 945.00	0.00%	IDR 945.00	IDR 945.00	IDR 945.00	300
2026-10-01	IDR 945.00	+2.72%	IDR 945.00	IDR 945.00	IDR 945.00	100
2026-09-30	IDR 920.00	-4.17%	IDR 960.00	IDR 960.00	IDR 915.00	6.10K
2026-09-29	IDR 960.00	+1.05%	IDR 950.00	IDR 970.00	IDR 930.00	13.30K
2026-09-28	IDR 950.00	+0.53%	IDR 940.00	IDR 970.00	IDR 940.00	400
2026-09-25	IDR 945.00	-0.53%	IDR 950.00	IDR 970.00	IDR 910.00	6.30K
2026-09-24	IDR 950.00	+2.15%	IDR 935.00	IDR 965.00	IDR 910.00	1.90K
2026-09-23	IDR 930.00	-3.63%	IDR 925.00	IDR 965.00	IDR 920.00	5.40K
2026-09-22	IDR 965.00	-0.52%	IDR 970.00	IDR 970.00	IDR 920.00	16.80K
2026-09-21	IDR 970.00	+4.86%	IDR 980.00	IDR 980.00	IDR 930.00	700
2026-09-18	IDR 925.00	-2.63%	IDR 995.00	IDR 995.00	IDR 925.00	7.10K
2026-09-17	IDR 950.00	0.00%	IDR 985.00	IDR 985.00	IDR 935.00	5.60K
2026-09-16	IDR 950.00	+0.53%	IDR 995.00	IDR 995.00	IDR 920.00	15.10K
2026-09-15	IDR 945.00	+1.61%	IDR 930.00	IDR 995.00	IDR 930.00	37.70K
2026-09-14	IDR 930.00	-1.06%	IDR 935.00	IDR 935.00	IDR 925.00	2.40K
2026-09-11	IDR 940.00	-2.08%	IDR 930.00	IDR 940.00	IDR 930.00	1.00K
2026-09-10	IDR 960.00	0.00%	IDR 960.00	IDR 960.00	IDR 950.00	2.10K
2026-09-09	IDR 960.00	+1.05%	IDR 1,000.00	IDR 1,000.00	IDR 960.00	6.50K
2026-09-08	IDR 950.00	-1.55%	IDR 990.00	IDR 990.00	IDR 950.00	12.30K
2026-09-07	IDR 965.00	-0.52%	IDR 975.00	IDR 975.00	IDR 965.00	1.90K
2026-09-04	IDR 970.00	+0.52%	IDR 990.00	IDR 990.00	IDR 965.00	8.90K
2026-09-03	IDR 965.00	-1.53%	IDR 970.00	IDR 1,025.00	IDR 960.00	11.60K
2026-09-02	IDR 980.00	+1.55%	IDR 985.00	IDR 1,015.00	IDR 980.00	20.00K
2026-09-01	IDR 965.00	-5.39%	IDR 1,020.00	IDR 1,020.00	IDR 935.00	116.40K
2026-08-31	IDR 1,020.00	+3.03%	IDR 990.00	IDR 1,020.00	IDR 990.00	43.50K
2026-08-28	IDR 990.00	-0.50%	IDR 995.00	IDR 1,000.00	IDR 990.00	1.10K
2026-08-27	IDR 995.00	0.00%	IDR 1,000.00	IDR 1,000.00	IDR 990.00	18.30K
2026-08-26	IDR 995.00	+3.11%	IDR 965.00	IDR 1,000.00	IDR 965.00	32.30K
2026-08-24	IDR 965.00	+1.05%	IDR 955.00	IDR 965.00	IDR 930.00	25.80K
2026-08-21	IDR 955.00	-1.04%	IDR 945.00	IDR 970.00	IDR 920.00	23.80K
2026-08-20	IDR 965.00	+4.32%	IDR 920.00	IDR 965.00	IDR 915.00	44.30K
2026-08-19	IDR 925.00	0.00%	IDR 925.00	IDR 925.00	IDR 915.00	600
2026-08-18	IDR 925.00	+1.09%	IDR 915.00	IDR 930.00	IDR 915.00	4.20K
2026-08-14	IDR 915.00	0.00%	IDR 890.00	IDR 915.00	IDR 890.00	2.60K
2026-08-13	IDR 915.00	-0.54%	IDR 950.00	IDR 950.00	IDR 900.00	17.70K
2026-08-12	IDR 920.00	-1.60%	IDR 915.00	IDR 930.00	IDR 915.00	1.90K
2026-08-11	IDR 935.00	0.00%	IDR 935.00	IDR 935.00	IDR 935.00	4.30K
2026-08-10	IDR 935.00	+1.63%	IDR 915.00	IDR 935.00	IDR 915.00	2.10K
2026-08-07	IDR 920.00	0.00%	IDR 920.00	IDR 930.00	IDR 915.00	1.00K
2026-08-06	IDR 920.00	-1.08%	IDR 935.00	IDR 935.00	IDR 910.00	18.50K
2026-08-05	IDR 930.00	+2.20%	IDR 915.00	IDR 935.00	IDR 910.00	26.70K
2026-08-04	IDR 910.00	-0.55%	IDR 925.00	IDR 935.00	IDR 910.00	7.50K
2026-08-03	IDR 915.00	+0.55%	IDR 905.00	IDR 940.00	IDR 905.00	12.10K
2026-07-31	IDR 910.00	-0.55%	IDR 910.00	IDR 930.00	IDR 895.00	62.60K
2026-07-30	IDR 915.00	-1.61%	IDR 900.00	IDR 930.00	IDR 895.00	14.40K
2026-07-29	IDR 930.00	+4.49%	IDR 915.00	IDR 945.00	IDR 880.00	63.10K
2026-07-28	IDR 890.00	-3.78%	IDR 915.00	IDR 915.00	IDR 890.00	25.20K
2026-07-27	IDR 925.00	+1.65%	IDR 970.00	IDR 975.00	IDR 865.00	72.70K
2026-07-24	IDR 910.00	-6.67%	IDR 950.00	IDR 1,050.00	IDR 910.00	182.80K
2026-07-23	IDR 975.00	+3.72%	IDR 945.00	IDR 980.00	IDR 910.00	19.20K
2026-07-22	IDR 940.00	-0.53%	IDR 945.00	IDR 945.00	IDR 915.00	4.10K
2026-07-21	IDR 945.00	0.00%	IDR 955.00	IDR 955.00	IDR 940.00	3.40K
2026-07-20	IDR 945.00	+1.61%	IDR 950.00	IDR 960.00	IDR 925.00	6.20K
2026-07-17	IDR 930.00	-2.11%	IDR 950.00	IDR 950.00	IDR 930.00	1.00K
2026-07-16	IDR 950.00	-1.04%	IDR 920.00	IDR 960.00	IDR 910.00	7.10K
2026-07-15	IDR 960.00	-0.52%	IDR 925.00	IDR 965.00	IDR 925.00	700
2026-07-14	IDR 965.00	+1.05%	IDR 955.00	IDR 965.00	IDR 950.00	700
2026-07-13	IDR 955.00	-1.04%	IDR 965.00	IDR 965.00	IDR 925.00	6.30K
2026-07-10	IDR 965.00	+1.05%	IDR 955.00	IDR 975.00	IDR 950.00	3.50K
2026-07-09	IDR 955.00	+2.14%	IDR 930.00	IDR 960.00	IDR 930.00	2.40K
2026-07-08	IDR 935.00	-1.06%	IDR 910.00	IDR 985.00	IDR 910.00	6.90K
2026-07-07	IDR 945.00	+3.85%	IDR 925.00	IDR 985.00	IDR 925.00	7.40K
2026-07-06	IDR 910.00	0.00%	IDR 965.00	IDR 965.00	IDR 910.00	1.50K
2026-07-03	IDR 910.00	-0.55%	IDR 915.00	IDR 915.00	IDR 910.00	1.00K
2026-07-02	IDR 915.00	0.00%	IDR 915.00	IDR 915.00	IDR 915.00	400
2026-07-01	IDR 915.00	-5.67%	IDR 920.00	IDR 920.00	IDR 880.00	4.00K
2026-06-30	IDR 970.00	+5.43%	IDR 920.00	IDR 975.00	IDR 920.00	22.10K
2026-06-29	IDR 920.00	0.00%	IDR 985.00	IDR 985.00	IDR 920.00	1.30K
2026-06-26	IDR 920.00	-1.60%	IDR 920.00	IDR 920.00	IDR 920.00	700
2026-06-25	IDR 935.00	+0.54%	IDR 935.00	IDR 935.00	IDR 935.00	400
2026-06-24	IDR 930.00	-7.92%	IDR 950.00	IDR 1,005.00	IDR 930.00	3.90K
2026-06-23	IDR 1,010.00	+6.32%	IDR 980.00	IDR 1,015.00	IDR 950.00	19.20K
2026-06-22	IDR 950.00	0.00%	IDR 950.00	IDR 970.00	IDR 935.00	2.70K
2026-06-19	IDR 950.00	-2.56%	IDR 950.00	IDR 950.00	IDR 900.00	1.80K
2026-06-18	IDR 975.00	-1.02%	IDR 985.00	IDR 985.00	IDR 975.00	800
2026-06-17	IDR 985.00	-0.51%	IDR 990.00	IDR 990.00	IDR 960.00	700
2026-06-15	IDR 990.00	+0.51%	IDR 930.00	IDR 990.00	IDR 930.00	3.70K
2026-06-12	IDR 985.00	+5.91%	IDR 935.00	IDR 1,000.00	IDR 935.00	5.00K
2026-06-11	IDR 930.00	-5.10%	IDR 1,000.00	IDR 1,000.00	IDR 930.00	1.90K
2026-06-10	IDR 980.00	+5.38%	IDR 925.00	IDR 980.00	IDR 925.00	27.80K
2026-06-09	IDR 930.00	-0.53%	IDR 935.00	IDR 935.00	IDR 900.00	15.10K
2026-06-08	IDR 935.00	-5.56%	IDR 980.00	IDR 1,040.00	IDR 845.00	142.30K
2026-06-05	IDR 990.00	-1.98%	IDR 960.00	IDR 1,070.00	IDR 915.00	24.00K
2026-06-04	IDR 1,010.00	-1.94%	IDR 1,030.00	IDR 1,030.00	IDR 970.00	14.30K
2026-06-03	IDR 1,030.00	-1.90%	IDR 1,045.00	IDR 1,045.00	IDR 1,000.00	24.60K
2026-06-02	IDR 1,050.00	+11.11%	IDR 945.00	IDR 1,065.00	IDR 940.00	43.20K
2026-05-29	IDR 945.00	-1.05%	IDR 1,020.00	IDR 1,045.00	IDR 945.00	26.40K
2026-05-28	IDR 955.00	0.00%	IDR 955.00	IDR 955.00	IDR 955.00	0
2026-05-27	IDR 955.00	0.00%	IDR 955.00	IDR 955.00	IDR 955.00	0
2026-05-26	IDR 955.00	-3.54%	IDR 975.00	IDR 975.00	IDR 930.00	3.20K

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
2026-10-02	IDR 945.00	0.00%	IDR 945.00	IDR 945.00	IDR 945.00	300
2026-10-01	IDR 945.00	+2.72%	IDR 945.00	IDR 945.00	IDR 945.00	100
2026-09-30	IDR 920.00	-4.17%	IDR 960.00	IDR 960.00	IDR 915.00	6.10K
2026-09-29	IDR 960.00	+1.05%	IDR 950.00	IDR 970.00	IDR 930.00	13.30K
2026-09-28	IDR 950.00	+0.53%	IDR 940.00	IDR 970.00	IDR 940.00	400
2026-09-25	IDR 945.00	-0.53%	IDR 950.00	IDR 970.00	IDR 910.00	6.30K
2026-09-24	IDR 950.00	+2.15%	IDR 935.00	IDR 965.00	IDR 910.00	1.90K
2026-09-23	IDR 930.00	-3.63%	IDR 925.00	IDR 965.00	IDR 920.00	5.40K
2026-09-22	IDR 965.00	-0.52%	IDR 970.00	IDR 970.00	IDR 920.00	16.80K
2026-09-21	IDR 970.00	+4.86%	IDR 980.00	IDR 980.00	IDR 930.00	700
2026-09-18	IDR 925.00	-2.63%	IDR 995.00	IDR 995.00	IDR 925.00	7.10K
2026-09-17	IDR 950.00	0.00%	IDR 985.00	IDR 985.00	IDR 935.00	5.60K
2026-09-16	IDR 950.00	+0.53%	IDR 995.00	IDR 995.00	IDR 920.00	15.10K
2026-09-15	IDR 945.00	+1.61%	IDR 930.00	IDR 995.00	IDR 930.00	37.70K
2026-09-14	IDR 930.00	-1.06%	IDR 935.00	IDR 935.00	IDR 925.00	2.40K
2026-09-11	IDR 940.00	-2.08%	IDR 930.00	IDR 940.00	IDR 930.00	1.00K
2026-09-10	IDR 960.00	0.00%	IDR 960.00	IDR 960.00	IDR 950.00	2.10K
2026-09-09	IDR 960.00	+1.05%	IDR 1,000.00	IDR 1,000.00	IDR 960.00	6.50K
2026-09-08	IDR 950.00	-1.55%	IDR 990.00	IDR 990.00	IDR 950.00	12.30K
2026-09-07	IDR 965.00	-0.52%	IDR 975.00	IDR 975.00	IDR 965.00	1.90K
2026-09-04	IDR 970.00	+0.52%	IDR 990.00	IDR 990.00	IDR 965.00	8.90K
2026-09-03	IDR 965.00	-1.53%	IDR 970.00	IDR 1,025.00	IDR 960.00	11.60K
2026-09-02	IDR 980.00	+1.55%	IDR 985.00	IDR 1,015.00	IDR 980.00	20.00K
2026-09-01	IDR 965.00	-5.39%	IDR 1,020.00	IDR 1,020.00	IDR 935.00	116.40K
2026-08-31	IDR 1,020.00	+3.03%	IDR 990.00	IDR 1,020.00	IDR 990.00	43.50K
2026-08-28	IDR 990.00	-0.50%	IDR 995.00	IDR 1,000.00	IDR 990.00	1.10K
2026-08-27	IDR 995.00	0.00%	IDR 1,000.00	IDR 1,000.00	IDR 990.00	18.30K
2026-08-26	IDR 995.00	+3.11%	IDR 965.00	IDR 1,000.00	IDR 965.00	32.30K
2026-08-24	IDR 965.00	+1.05%	IDR 955.00	IDR 965.00	IDR 930.00	25.80K
2026-08-21	IDR 955.00	-1.04%	IDR 945.00	IDR 970.00	IDR 920.00	23.80K
2026-08-20	IDR 965.00	+4.32%	IDR 920.00	IDR 965.00	IDR 915.00	44.30K
2026-08-19	IDR 925.00	0.00%	IDR 925.00	IDR 925.00	IDR 915.00	600
2026-08-18	IDR 925.00	+1.09%	IDR 915.00	IDR 930.00	IDR 915.00	4.20K
2026-08-14	IDR 915.00	0.00%	IDR 890.00	IDR 915.00	IDR 890.00	2.60K
2026-08-13	IDR 915.00	-0.54%	IDR 950.00	IDR 950.00	IDR 900.00	17.70K
2026-08-12	IDR 920.00	-1.60%	IDR 915.00	IDR 930.00	IDR 915.00	1.90K
2026-08-11	IDR 935.00	0.00%	IDR 935.00	IDR 935.00	IDR 935.00	4.30K
2026-08-10	IDR 935.00	+1.63%	IDR 915.00	IDR 935.00	IDR 915.00	2.10K
2026-08-07	IDR 920.00	0.00%	IDR 920.00	IDR 930.00	IDR 915.00	1.00K
2026-08-06	IDR 920.00	-1.08%	IDR 935.00	IDR 935.00	IDR 910.00	18.50K
2026-08-05	IDR 930.00	+2.20%	IDR 915.00	IDR 935.00	IDR 910.00	26.70K
2026-08-04	IDR 910.00	-0.55%	IDR 925.00	IDR 935.00	IDR 910.00	7.50K
2026-08-03	IDR 915.00	+0.55%	IDR 905.00	IDR 940.00	IDR 905.00	12.10K
2026-07-31	IDR 910.00	-0.55%	IDR 910.00	IDR 930.00	IDR 895.00	62.60K
2026-07-30	IDR 915.00	-1.61%	IDR 900.00	IDR 930.00	IDR 895.00	14.40K
2026-07-29	IDR 930.00	+4.49%	IDR 915.00	IDR 945.00	IDR 880.00	63.10K
2026-07-28	IDR 890.00	-3.78%	IDR 915.00	IDR 915.00	IDR 890.00	25.20K
2026-07-27	IDR 925.00	+1.65%	IDR 970.00	IDR 975.00	IDR 865.00	72.70K
2026-07-24	IDR 910.00	-6.67%	IDR 950.00	IDR 1,050.00	IDR 910.00	182.80K
2026-07-23	IDR 975.00	+3.72%	IDR 945.00	IDR 980.00	IDR 910.00	19.20K
2026-07-22	IDR 940.00	-0.53%	IDR 945.00	IDR 945.00	IDR 915.00	4.10K
2026-07-21	IDR 945.00	0.00%	IDR 955.00	IDR 955.00	IDR 940.00	3.40K
2026-07-20	IDR 945.00	+1.61%	IDR 950.00	IDR 960.00	IDR 925.00	6.20K
2026-07-17	IDR 930.00	-2.11%	IDR 950.00	IDR 950.00	IDR 930.00	1.00K
2026-07-16	IDR 950.00	-1.04%	IDR 920.00	IDR 960.00	IDR 910.00	7.10K
2026-07-15	IDR 960.00	-0.52%	IDR 925.00	IDR 965.00	IDR 925.00	700
2026-07-14	IDR 965.00	+1.05%	IDR 955.00	IDR 965.00	IDR 950.00	700
2026-07-13	IDR 955.00	-1.04%	IDR 965.00	IDR 965.00	IDR 925.00	6.30K
2026-07-10	IDR 965.00	+1.05%	IDR 955.00	IDR 975.00	IDR 950.00	3.50K
2026-07-09	IDR 955.00	+2.14%	IDR 930.00	IDR 960.00	IDR 930.00	2.40K
2026-07-08	IDR 935.00	-1.06%	IDR 910.00	IDR 985.00	IDR 910.00	6.90K
2026-07-07	IDR 945.00	+3.85%	IDR 925.00	IDR 985.00	IDR 925.00	7.40K
2026-07-06	IDR 910.00	0.00%	IDR 965.00	IDR 965.00	IDR 910.00	1.50K
2026-07-03	IDR 910.00	-0.55%	IDR 915.00	IDR 915.00	IDR 910.00	1.00K
2026-07-02	IDR 915.00	0.00%	IDR 915.00	IDR 915.00	IDR 915.00	400
2026-07-01	IDR 915.00	-5.67%	IDR 920.00	IDR 920.00	IDR 880.00	4.00K
2026-06-30	IDR 970.00	+5.43%	IDR 920.00	IDR 975.00	IDR 920.00	22.10K
2026-06-29	IDR 920.00	0.00%	IDR 985.00	IDR 985.00	IDR 920.00	1.30K
2026-06-26	IDR 920.00	-1.60%	IDR 920.00	IDR 920.00	IDR 920.00	700
2026-06-25	IDR 935.00	+0.54%	IDR 935.00	IDR 935.00	IDR 935.00	400
2026-06-24	IDR 930.00	-7.92%	IDR 950.00	IDR 1,005.00	IDR 930.00	3.90K
2026-06-23	IDR 1,010.00	+6.32%	IDR 980.00	IDR 1,015.00	IDR 950.00	19.20K
2026-06-22	IDR 950.00	0.00%	IDR 950.00	IDR 970.00	IDR 935.00	2.70K
2026-06-19	IDR 950.00	-2.56%	IDR 950.00	IDR 950.00	IDR 900.00	1.80K
2026-06-18	IDR 975.00	-1.02%	IDR 985.00	IDR 985.00	IDR 975.00	800
2026-06-17	IDR 985.00	-0.51%	IDR 990.00	IDR 990.00	IDR 960.00	700
2026-06-15	IDR 990.00	+0.51%	IDR 930.00	IDR 990.00	IDR 930.00	3.70K
2026-06-12	IDR 985.00	+5.91%	IDR 935.00	IDR 1,000.00	IDR 935.00	5.00K
2026-06-11	IDR 930.00	-5.10%	IDR 1,000.00	IDR 1,000.00	IDR 930.00	1.90K
2026-06-10	IDR 980.00	+5.38%	IDR 925.00	IDR 980.00	IDR 925.00	27.80K
2026-06-09	IDR 930.00	-0.53%	IDR 935.00	IDR 935.00	IDR 900.00	15.10K
2026-06-08	IDR 935.00	-5.56%	IDR 980.00	IDR 1,040.00	IDR 845.00	142.30K
2026-06-05	IDR 990.00	-1.98%	IDR 960.00	IDR 1,070.00	IDR 915.00	24.00K
2026-06-04	IDR 1,010.00	-1.94%	IDR 1,030.00	IDR 1,030.00	IDR 970.00	14.30K
2026-06-03	IDR 1,030.00	-1.90%	IDR 1,045.00	IDR 1,045.00	IDR 1,000.00	24.60K
2026-06-02	IDR 1,050.00	+11.11%	IDR 945.00	IDR 1,065.00	IDR 940.00	43.20K
2026-05-29	IDR 945.00	-1.05%	IDR 1,020.00	IDR 1,045.00	IDR 945.00	26.40K
2026-05-28	IDR 955.00	0.00%	IDR 955.00	IDR 955.00	IDR 955.00	0
2026-05-27	IDR 955.00	0.00%	IDR 955.00	IDR 955.00	IDR 955.00	0
2026-05-26	IDR 955.00	-3.54%	IDR 975.00	IDR 975.00	IDR 930.00	3.20K