Singapore markets open in 2 hours 17 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,261.75 +1,275.79 (+2.20%) CMC Crypto 200
1,278.05 +7.31 (+0.58%)
PT Mitra Pinasthika Mustika Tbk (MPMX.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,030.0000 | 1,040.0000 | 1,015.0000 | 1,025.0000 | 1,025.0000 | 5,470,800 |
| 30 Apr 2024 | 985.0000 | 1,035.0000 | 980.0000 | 1,030.0000 | 1,030.0000 | 9,994,500 |
| 29 Apr 2024 | 990.0000 | 990.0000 | 975.0000 | 980.0000 | 980.0000 | 7,553,500 |
| 26 Apr 2024 | 1,000.0000 | 1,005.0000 | 985.0000 | 990.0000 | 990.0000 | 7,087,500 |
| 25 Apr 2024 | 1,000.0000 | 1,005.0000 | 990.0000 | 1,000.0000 | 1,000.0000 | 15,558,700 |
| 24 Apr 2024 | 1,015.0000 | 1,015.0000 | 995.0000 | 1,000.0000 | 1,000.0000 | 14,079,800 |
| 23 Apr 2024 | 1,010.0000 | 1,015.0000 | 1,000.0000 | 1,005.0000 | 1,005.0000 | 11,718,900 |
| 22 Apr 2024 | 1,000.0000 | 1,010.0000 | 995.0000 | 1,000.0000 | 1,000.0000 | 11,022,500 |
| 19 Apr 2024 | 1,010.0000 | 1,015.0000 | 990.0000 | 1,000.0000 | 1,000.0000 | 16,554,200 |
| 18 Apr 2024 | 1,005.0000 | 1,015.0000 | 1,000.0000 | 1,010.0000 | 1,010.0000 | 13,843,000 |
| 17 Apr 2024 | 1,020.0000 | 1,030.0000 | 995.0000 | 1,005.0000 | 1,005.0000 | 23,923,300 |
| 16 Apr 2024 | 1,040.0000 | 1,040.0000 | 1,020.0000 | 1,020.0000 | 1,020.0000 | 17,068,600 |
| 05 Apr 2024 | 1,030.0000 | 1,055.0000 | 1,030.0000 | 1,045.0000 | 1,045.0000 | 16,851,800 |
| 04 Apr 2024 | 1,025.0000 | 1,040.0000 | 1,025.0000 | 1,030.0000 | 1,030.0000 | 12,397,200 |
| 03 Apr 2024 | 1,030.0000 | 1,045.0000 | 1,020.0000 | 1,025.0000 | 1,025.0000 | 13,723,500 |
| 02 Apr 2024 | 1,030.0000 | 1,040.0000 | 1,025.0000 | 1,030.0000 | 1,030.0000 | 12,020,500 |
| 01 Apr 2024 | 1,040.0000 | 1,045.0000 | 1,025.0000 | 1,030.0000 | 1,030.0000 | 13,672,100 |
| 28 Mar 2024 | 1,065.0000 | 1,075.0000 | 1,035.0000 | 1,035.0000 | 1,035.0000 | 18,645,500 |
| 27 Mar 2024 | 1,065.0000 | 1,075.0000 | 1,060.0000 | 1,075.0000 | 1,075.0000 | 12,387,300 |
| 26 Mar 2024 | 1,080.0000 | 1,080.0000 | 1,060.0000 | 1,065.0000 | 1,065.0000 | 11,182,200 |
| 25 Mar 2024 | 1,080.0000 | 1,080.0000 | 1,065.0000 | 1,075.0000 | 1,075.0000 | 12,550,100 |
| 22 Mar 2024 | 1,040.0000 | 1,065.0000 | 1,040.0000 | 1,065.0000 | 1,065.0000 | 12,088,700 |
| 21 Mar 2024 | 1,035.0000 | 1,045.0000 | 1,030.0000 | 1,040.0000 | 1,040.0000 | 11,391,800 |
| 20 Mar 2024 | 1,035.0000 | 1,040.0000 | 1,030.0000 | 1,030.0000 | 1,030.0000 | 9,045,200 |
| 19 Mar 2024 | 1,030.0000 | 1,045.0000 | 1,025.0000 | 1,030.0000 | 1,030.0000 | 11,071,600 |
| 18 Mar 2024 | 1,045.0000 | 1,050.0000 | 1,030.0000 | 1,030.0000 | 1,030.0000 | 10,009,900 |
| 15 Mar 2024 | 1,040.0000 | 1,050.0000 | 1,035.0000 | 1,045.0000 | 1,045.0000 | 9,723,700 |
| 14 Mar 2024 | 1,015.0000 | 1,045.0000 | 1,015.0000 | 1,040.0000 | 1,040.0000 | 10,384,300 |
| 13 Mar 2024 | 1,050.0000 | 1,055.0000 | 1,010.0000 | 1,015.0000 | 1,015.0000 | 18,117,400 |
| 08 Mar 2024 | 1,045.0000 | 1,065.0000 | 1,045.0000 | 1,045.0000 | 1,045.0000 | 8,233,600 |
| 07 Mar 2024 | 1,050.0000 | 1,060.0000 | 1,045.0000 | 1,045.0000 | 1,045.0000 | 8,377,300 |
| 06 Mar 2024 | 1,050.0000 | 1,060.0000 | 1,045.0000 | 1,050.0000 | 1,050.0000 | 7,519,100 |
| 05 Mar 2024 | 1,060.0000 | 1,070.0000 | 1,050.0000 | 1,050.0000 | 1,050.0000 | 8,017,300 |
| 04 Mar 2024 | 1,055.0000 | 1,075.0000 | 1,055.0000 | 1,060.0000 | 1,060.0000 | 7,157,100 |
| 01 Mar 2024 | 1,060.0000 | 1,065.0000 | 1,050.0000 | 1,055.0000 | 1,055.0000 | 7,750,600 |
| 29 Feb 2024 | 1,060.0000 | 1,075.0000 | 1,055.0000 | 1,060.0000 | 1,060.0000 | 7,379,300 |
| 28 Feb 2024 | 1,050.0000 | 1,070.0000 | 1,050.0000 | 1,060.0000 | 1,060.0000 | 5,577,200 |
| 27 Feb 2024 | 1,055.0000 | 1,060.0000 | 1,045.0000 | 1,050.0000 | 1,050.0000 | 8,584,600 |
| 26 Feb 2024 | 1,080.0000 | 1,085.0000 | 1,050.0000 | 1,055.0000 | 1,055.0000 | 9,533,200 |
| 23 Feb 2024 | 1,070.0000 | 1,085.0000 | 1,060.0000 | 1,080.0000 | 1,080.0000 | 24,357,800 |
| 22 Feb 2024 | 1,060.0000 | 1,085.0000 | 1,060.0000 | 1,070.0000 | 1,070.0000 | 28,597,300 |
| 21 Feb 2024 | 1,055.0000 | 1,065.0000 | 1,050.0000 | 1,060.0000 | 1,060.0000 | 20,505,700 |
| 20 Feb 2024 | 1,040.0000 | 1,060.0000 | 1,040.0000 | 1,055.0000 | 1,055.0000 | 21,561,100 |
| 19 Feb 2024 | 1,045.0000 | 1,055.0000 | 1,040.0000 | 1,040.0000 | 1,040.0000 | 24,390,700 |
| 16 Feb 2024 | 1,055.0000 | 1,060.0000 | 1,045.0000 | 1,045.0000 | 1,045.0000 | 18,256,200 |
| 15 Feb 2024 | 1,035.0000 | 1,060.0000 | 1,030.0000 | 1,045.0000 | 1,045.0000 | 28,687,000 |
| 13 Feb 2024 | 1,020.0000 | 1,035.0000 | 1,015.0000 | 1,035.0000 | 1,035.0000 | 23,312,200 |
| 12 Feb 2024 | 1,005.0000 | 1,020.0000 | 1,005.0000 | 1,020.0000 | 1,020.0000 | 21,230,000 |
| 07 Feb 2024 | 1,010.0000 | 1,015.0000 | 1,005.0000 | 1,005.0000 | 1,005.0000 | 12,424,700 |
| 06 Feb 2024 | 1,010.0000 | 1,020.0000 | 1,005.0000 | 1,010.0000 | 1,010.0000 | 21,390,900 |
| 05 Feb 2024 | 1,020.0000 | 1,025.0000 | 1,010.0000 | 1,010.0000 | 1,010.0000 | 18,009,800 |
| 02 Feb 2024 | 1,020.0000 | 1,030.0000 | 1,010.0000 | 1,015.0000 | 1,015.0000 | 17,923,600 |
| 01 Feb 2024 | 1,015.0000 | 1,035.0000 | 1,010.0000 | 1,015.0000 | 1,015.0000 | 25,744,200 |
| 31 Jan 2024 | 1,010.0000 | 1,020.0000 | 1,005.0000 | 1,010.0000 | 1,010.0000 | 25,450,500 |
| 30 Jan 2024 | 1,010.0000 | 1,015.0000 | 1,000.0000 | 1,010.0000 | 1,010.0000 | 18,639,400 |
| 29 Jan 2024 | 1,015.0000 | 1,025.0000 | 1,005.0000 | 1,005.0000 | 1,005.0000 | 24,204,800 |
| 26 Jan 2024 | 1,025.0000 | 1,030.0000 | 1,005.0000 | 1,015.0000 | 1,015.0000 | 16,617,500 |
| 25 Jan 2024 | 1,030.0000 | 1,035.0000 | 1,015.0000 | 1,025.0000 | 1,025.0000 | 22,404,800 |
| 24 Jan 2024 | 1,025.0000 | 1,035.0000 | 1,015.0000 | 1,025.0000 | 1,025.0000 | 16,489,500 |
| 23 Jan 2024 | 1,045.0000 | 1,050.0000 | 1,020.0000 | 1,025.0000 | 1,025.0000 | 20,322,200 |
| 22 Jan 2024 | 1,055.0000 | 1,060.0000 | 1,035.0000 | 1,045.0000 | 1,045.0000 | 18,019,800 |
| 19 Jan 2024 | 1,050.0000 | 1,060.0000 | 1,045.0000 | 1,055.0000 | 1,055.0000 | 21,257,800 |
| 18 Jan 2024 | 1,055.0000 | 1,065.0000 | 1,045.0000 | 1,050.0000 | 1,050.0000 | 19,905,300 |
| 17 Jan 2024 | 1,060.0000 | 1,075.0000 | 1,055.0000 | 1,055.0000 | 1,055.0000 | 20,654,100 |
| 16 Jan 2024 | 1,060.0000 | 1,080.0000 | 1,060.0000 | 1,060.0000 | 1,060.0000 | 18,181,500 |
| 15 Jan 2024 | 1,070.0000 | 1,080.0000 | 1,060.0000 | 1,060.0000 | 1,060.0000 | 17,525,000 |
| 12 Jan 2024 | 1,075.0000 | 1,080.0000 | 1,060.0000 | 1,070.0000 | 1,070.0000 | 16,227,400 |
| 11 Jan 2024 | 1,070.0000 | 1,080.0000 | 1,070.0000 | 1,075.0000 | 1,075.0000 | 14,196,800 |
| 10 Jan 2024 | 1,050.0000 | 1,075.0000 | 1,050.0000 | 1,070.0000 | 1,070.0000 | 16,151,100 |
| 09 Jan 2024 | 1,075.0000 | 1,085.0000 | 1,040.0000 | 1,050.0000 | 1,050.0000 | 22,615,300 |
| 08 Jan 2024 | 1,075.0000 | 1,095.0000 | 1,070.0000 | 1,075.0000 | 1,075.0000 | 17,720,900 |
| 05 Jan 2024 | 1,075.0000 | 1,080.0000 | 1,070.0000 | 1,075.0000 | 1,075.0000 | 13,799,500 |
| 04 Jan 2024 | 1,075.0000 | 1,090.0000 | 1,070.0000 | 1,075.0000 | 1,075.0000 | 13,636,600 |
| 03 Jan 2024 | 1,050.0000 | 1,085.0000 | 1,050.0000 | 1,075.0000 | 1,075.0000 | 20,550,000 |
| 02 Jan 2024 | 1,050.0000 | 1,055.0000 | 1,040.0000 | 1,050.0000 | 1,050.0000 | 13,738,600 |
| 29 Dec 2023 | 1,045.0000 | 1,060.0000 | 1,040.0000 | 1,050.0000 | 1,050.0000 | 17,527,500 |
| 28 Dec 2023 | 1,035.0000 | 1,050.0000 | 1,030.0000 | 1,045.0000 | 1,045.0000 | 16,739,900 |
| 27 Dec 2023 | 1,030.0000 | 1,040.0000 | 1,020.0000 | 1,035.0000 | 1,035.0000 | 15,124,300 |
| 22 Dec 2023 | 1,025.0000 | 1,035.0000 | 1,020.0000 | 1,030.0000 | 1,030.0000 | 17,939,900 |
| 21 Dec 2023 | 1,030.0000 | 1,040.0000 | 1,020.0000 | 1,025.0000 | 1,025.0000 | 19,709,000 |
| 20 Dec 2023 | 1,020.0000 | 1,035.0000 | 1,010.0000 | 1,030.0000 | 1,030.0000 | 15,950,200 |
| 19 Dec 2023 | 1,015.0000 | 1,025.0000 | 1,010.0000 | 1,020.0000 | 1,020.0000 | 16,144,300 |
| 18 Dec 2023 | 1,025.0000 | 1,030.0000 | 1,010.0000 | 1,010.0000 | 1,010.0000 | 14,370,700 |
| 15 Dec 2023 | 1,020.0000 | 1,030.0000 | 1,010.0000 | 1,025.0000 | 1,025.0000 | 12,426,900 |
| 14 Dec 2023 | 1,015.0000 | 1,025.0000 | 1,010.0000 | 1,010.0000 | 1,010.0000 | 12,319,600 |
| 13 Dec 2023 | 1,015.0000 | 1,030.0000 | 1,005.0000 | 1,010.0000 | 1,010.0000 | 14,720,700 |
| 12 Dec 2023 | 1,015.0000 | 1,025.0000 | 1,010.0000 | 1,025.0000 | 1,025.0000 | 13,898,400 |
| 11 Dec 2023 | 1,040.0000 | 1,040.0000 | 1,015.0000 | 1,015.0000 | 1,015.0000 | 15,630,600 |
| 08 Dec 2023 | 1,040.0000 | 1,040.0000 | 1,025.0000 | 1,035.0000 | 1,035.0000 | 13,926,600 |
| 07 Dec 2023 | 1,040.0000 | 1,055.0000 | 1,035.0000 | 1,040.0000 | 1,040.0000 | 14,638,500 |
| 06 Dec 2023 | 1,035.0000 | 1,040.0000 | 1,030.0000 | 1,040.0000 | 1,040.0000 | 14,555,500 |
| 05 Dec 2023 | 1,040.0000 | 1,045.0000 | 1,030.0000 | 1,035.0000 | 1,035.0000 | 13,073,900 |
| 04 Dec 2023 | 1,035.0000 | 1,050.0000 | 1,030.0000 | 1,035.0000 | 1,035.0000 | 15,927,000 |
| 01 Dec 2023 | 1,030.0000 | 1,050.0000 | 1,025.0000 | 1,030.0000 | 1,030.0000 | 14,278,600 |
| 30 Nov 2023 | 1,030.0000 | 1,040.0000 | 1,025.0000 | 1,030.0000 | 1,030.0000 | 14,640,800 |
| 29 Nov 2023 | 1,040.0000 | 1,040.0000 | 1,030.0000 | 1,030.0000 | 1,030.0000 | 13,374,300 |
| 28 Nov 2023 | 1,040.0000 | 1,055.0000 | 1,030.0000 | 1,035.0000 | 1,035.0000 | 21,478,800 |
| 27 Nov 2023 | 1,020.0000 | 1,055.0000 | 1,020.0000 | 1,040.0000 | 1,040.0000 | 25,328,300 |
| 24 Nov 2023 | 1,005.0000 | 1,025.0000 | 1,005.0000 | 1,020.0000 | 1,020.0000 | 8,916,000 |
| 23 Nov 2023 | 1,010.0000 | 1,015.0000 | 1,000.0000 | 1,005.0000 | 1,005.0000 | 13,055,100 |
| *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.