PT Multi Medika Internasional Tbk (MMIX.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:49AM WIB. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 53.00 | 59.00 | 52.00 | 57.00 | 57.00 | 5,163,000 |
| 25 June 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1,268,700 |
| 24 June 2024 | 66.00 | 66.00 | 52.00 | 53.00 | 53.00 | 800,000 |
| 21 June 2024 | 54.00 | 54.00 | 50.00 | 53.00 | 53.00 | 5,181,700 |
| 20 June 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,033,700 |
| 19 June 2024 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 3,129,900 |
| 14 June 2024 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | 3,126,900 |
| 13 June 2024 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | 2,314,400 |
| 12 June 2024 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 4,547,100 |
| 11 June 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,006,400 |
| 10 June 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 226,100 |
| 07 June 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,200 |
| 06 June 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 109,700 |
| 05 June 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 941,500 |
| 04 June 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 695,200 |
| 03 June 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,849,600 |
| 31 May 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,561,600 |
| 30 May 2024 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 1,767,800 |
| 29 May 2024 | 51.00 | 54.00 | 51.00 | 51.00 | 51.00 | 5,275,100 |
| 28 May 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 3,349,400 |
| 27 May 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 4,685,800 |
| 22 May 2024 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | 4,270,000 |
| 21 May 2024 | 50.00 | 58.00 | 50.00 | 52.00 | 52.00 | 28,093,600 |
| 20 May 2024 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 6,978,600 |
| 17 May 2024 | 59.00 | 59.00 | 51.00 | 52.00 | 52.00 | 18,907,000 |
| 16 May 2024 | 50.00 | 67.00 | 50.00 | 58.00 | 58.00 | 90,690,600 |
| 15 May 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,011,100 |
| 14 May 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,140,600 |
| 13 May 2024 | 58.00 | 58.00 | 50.00 | 51.00 | 51.00 | 7,964,500 |
| 08 May 2024 | 69.00 | 69.00 | 51.00 | 51.00 | 51.00 | 2,463,200 |
| 07 May 2024 | 54.00 | 59.00 | 52.00 | 53.00 | 53.00 | 15,157,600 |
| 06 May 2024 | 51.00 | 57.00 | 51.00 | 55.00 | 55.00 | 6,643,200 |
| 03 May 2024 | 60.00 | 63.00 | 55.00 | 56.00 | 56.00 | 9,910,100 |
| 02 May 2024 | 66.00 | 66.00 | 57.00 | 62.00 | 62.00 | 20,857,700 |
| 30 Apr 2024 | 61.00 | 65.00 | 58.00 | 60.00 | 60.00 | 17,355,200 |
| 29 Apr 2024 | 77.00 | 87.00 | 61.00 | 61.00 | 61.00 | 121,838,100 |
| 26 Apr 2024 | 50.00 | 67.00 | 50.00 | 67.00 | 67.00 | 59,422,200 |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 73,900 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 108,300 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 226,600 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 251,200 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,102,300 |
| 18 Apr 2024 | 58.00 | 58.00 | 50.00 | 50.00 | 50.00 | 16,006,700 |
| 17 Apr 2024 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1,398,300 |
| 16 Apr 2024 | 55.00 | 56.00 | 52.00 | 55.00 | 55.00 | 5,910,600 |
| 05 Apr 2024 | 61.00 | 61.00 | 54.00 | 55.00 | 55.00 | 1,420,800 |
| 04 Apr 2024 | 53.00 | 60.00 | 53.00 | 55.00 | 55.00 | 5,284,200 |
| 03 Apr 2024 | 54.00 | 66.00 | 53.00 | 54.00 | 54.00 | 43,288,700 |
| 02 Apr 2024 | 64.00 | 64.00 | 50.00 | 54.00 | 54.00 | 10,947,400 |
| 01 Apr 2024 | 63.00 | 63.00 | 54.00 | 56.00 | 56.00 | 5,815,100 |
| 28 Mar 2024 | 65.00 | 65.00 | 60.00 | 63.00 | 63.00 | 9,873,000 |
| 27 Mar 2024 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | 5,205,000 |
| 26 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 25 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 22 Mar 2024 | 64.00 | 70.00 | 64.00 | 69.00 | 69.00 | 2,455,600 |
| 21 Mar 2024 | 62.00 | 70.00 | 62.00 | 69.00 | 69.00 | 3,246,700 |
| 20 Mar 2024 | 63.00 | 70.00 | 63.00 | 67.00 | 67.00 | 4,032,900 |
| 19 Mar 2024 | 63.00 | 71.00 | 63.00 | 69.00 | 69.00 | 5,048,200 |
| 18 Mar 2024 | 62.00 | 70.00 | 62.00 | 69.00 | 69.00 | 3,911,100 |
| 15 Mar 2024 | 60.00 | 70.00 | 60.00 | 68.00 | 68.00 | 9,608,700 |
| 14 Mar 2024 | 69.00 | 76.00 | 66.00 | 68.00 | 68.00 | 34,287,400 |
| 13 Mar 2024 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | 6,628,700 |
| 08 Mar 2024 | 65.00 | 74.00 | 65.00 | 69.00 | 69.00 | 5,530,200 |
| 07 Mar 2024 | 66.00 | 74.00 | 66.00 | 71.00 | 71.00 | 4,070,300 |
| 06 Mar 2024 | 77.00 | 77.00 | 70.00 | 73.00 | 73.00 | 8,299,900 |
| 05 Mar 2024 | 79.00 | 79.00 | 69.00 | 70.00 | 70.00 | 18,342,000 |
| 04 Mar 2024 | 74.00 | 86.00 | 74.00 | 77.00 | 77.00 | 61,027,700 |
| 01 Mar 2024 | 81.00 | 84.00 | 73.00 | 74.00 | 74.00 | 21,733,000 |
| 29 Feb 2024 | 95.00 | 96.00 | 79.00 | 81.00 | 81.00 | 31,390,600 |
| 28 Feb 2024 | 95.00 | 103.00 | 80.00 | 95.00 | 95.00 | 128,295,500 |
| 27 Feb 2024 | 61.00 | 81.00 | 60.00 | 81.00 | 81.00 | 33,199,800 |
| 26 Feb 2024 | 53.00 | 72.00 | 53.00 | 60.00 | 60.00 | 5,047,500 |
| 23 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 22 Feb 2024 | 76.00 | 76.00 | 60.00 | 62.00 | 62.00 | 10,688,900 |
| 21 Feb 2024 | 73.00 | 79.00 | 67.00 | 68.00 | 68.00 | 8,015,300 |
| 20 Feb 2024 | 76.00 | 82.00 | 76.00 | 80.00 | 80.00 | 1,208,100 |
| 19 Feb 2024 | 87.00 | 90.00 | 78.00 | 82.00 | 82.00 | 4,706,100 |
| 16 Feb 2024 | 88.00 | 116.00 | 86.00 | 89.00 | 89.00 | 16,066,200 |
| 15 Feb 2024 | 90.00 | 101.00 | 89.00 | 92.00 | 92.00 | 3,919,800 |
| 13 Feb 2024 | 106.00 | 112.00 | 97.00 | 99.00 | 99.00 | 2,595,400 |
| 12 Feb 2024 | 107.00 | 120.00 | 107.00 | 112.00 | 112.00 | 449,300 |
| 07 Feb 2024 | 115.00 | 128.00 | 108.00 | 116.00 | 116.00 | 1,059,800 |
| 06 Feb 2024 | 117.00 | 130.00 | 117.00 | 123.00 | 123.00 | 213,800 |
| 05 Feb 2024 | 116.00 | 130.00 | 116.00 | 124.00 | 124.00 | 1,131,400 |
| 02 Feb 2024 | 120.00 | 125.00 | 117.00 | 122.00 | 122.00 | 330,000 |
| 01 Feb 2024 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 1,170,400 |
| 31 Jan 2024 | 117.00 | 129.00 | 117.00 | 121.00 | 121.00 | 1,215,200 |
| 30 Jan 2024 | 146.00 | 146.00 | 122.00 | 125.00 | 125.00 | 5,656,400 |
| 29 Jan 2024 | 155.00 | 161.00 | 143.00 | 146.00 | 146.00 | 1,177,600 |
| 26 Jan 2024 | 162.00 | 166.00 | 151.00 | 158.00 | 158.00 | 686,300 |
| 25 Jan 2024 | 165.00 | 168.00 | 156.00 | 167.00 | 167.00 | 903,200 |
| 24 Jan 2024 | 165.00 | 168.00 | 160.00 | 165.00 | 165.00 | 726,600 |
| 23 Jan 2024 | 167.00 | 170.00 | 161.00 | 167.00 | 167.00 | 768,700 |
| 22 Jan 2024 | 166.00 | 171.00 | 160.00 | 168.00 | 168.00 | 1,009,400 |
| 19 Jan 2024 | 170.00 | 171.00 | 166.00 | 169.00 | 169.00 | 272,200 |
| 18 Jan 2024 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 68,000 |
| 17 Jan 2024 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 94,100 |
| 16 Jan 2024 | 168.00 | 172.00 | 165.00 | 170.00 | 170.00 | 154,200 |
| 15 Jan 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 12 Jan 2024 | 174.00 | 178.00 | 167.00 | 173.00 | 173.00 | 278,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.