Stock listing
IDX:MPMX PT Mitra Pinasthika Mustika Tbk Saham
Home listing (IDX) of PT Mitra Pinasthika Mustika Tbk
Follow PT Mitra Pinasthika Mustika Tbk into a list and get an email when it puts out news.
Share price · IDX:MPMX
1,010.00 IDR +50.00 (+5.2%)
Close on Oct 20, 2026
- Day range
- 965.00 – 1,010.00 IDROct 20, 2026
- Volume
- 8.27M sharesOct 20, 2026
- Market cap
- 4.42T IDRAt the close on Oct 20, 2026 · price × 4.38B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:MPMX · Home | 1,010.00 IDR | +50.00 (+5.2%) | 8,267,100 | 965.00 | 1,010.00 | 965.00 | 960.00 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:MPMX · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,010.00 | +50.00 | +5.2% | 965.00 | 1,010.00 | 965.00 | 8,267,100 | |
| 960.00 | -15.00 | -1.5% | 970.00 | 985.00 | 950.00 | 20,186,600 | |
| 975.00 | -45.00 | -4.4% | 1,005.00 | 1,010.00 | 950.00 | 26,435,400 | |
| 1,020.00 | -5.00 | -0.5% | 1,030.00 | 1,030.00 | 1,015.00 | 2,084,000 | |
| 1,025.00 | 0.00 | 0.0% | 1,025.00 | 1,030.00 | 1,020.00 | 1,750,500 | |
| 1,025.00 | -5.00 | -0.5% | 1,020.00 | 1,030.00 | 1,015.00 | 1,704,700 | |
| 1,030.00 | 0.00 | 0.0% | 1,030.00 | 1,030.00 | 1,030.00 | 3,264,300 | |
| 1,030.00 | +5.00 | +0.5% | 1,025.00 | 1,030.00 | 1,015.00 | 2,322,800 | |
| 1,025.00 | 0.00 | 0.0% | 1,025.00 | 1,030.00 | 1,020.00 | 2,500,800 | |
| 1,025.00 | 0.00 | 0.0% | 1,020.00 | 1,030.00 | 1,020.00 | 1,625,300 | |
| 1,025.00 | +5.00 | +0.5% | 1,020.00 | 1,025.00 | 1,020.00 | 2,371,400 | |
| 1,020.00 | +5.00 | +0.5% | 1,015.00 | 1,025.00 | 1,010.00 | 4,240,800 | |
| 1,015.00 | +5.00 | +0.5% | 1,010.00 | 1,020.00 | 1,005.00 | 2,302,800 | |
| 1,010.00 | -10.00 | -1.0% | 1,020.00 | 1,025.00 | 1,005.00 | 2,866,500 | |
| 1,020.00 | +5.00 | +0.5% | 1,015.00 | 1,025.00 | 1,010.00 | 1,603,300 | |
| 1,015.00 | 0.00 | 0.0% | 1,015.00 | 1,020.00 | 1,005.00 | 2,647,400 | |
| 1,015.00 | -5.00 | -0.5% | 1,020.00 | 1,025.00 | 1,010.00 | 1,798,800 | |
| 1,020.00 | +5.00 | +0.5% | 1,015.00 | 1,020.00 | 1,010.00 | 1,649,500 | |
| 1,015.00 | -10.00 | -1.0% | 1,025.00 | 1,025.00 | 1,015.00 | 2,195,900 | |
| 1,025.00 | +10.00 | +1.0% | 1,015.00 | 1,025.00 | 1,010.00 | 1,564,200 | |
| 1,015.00 | -5.00 | -0.5% | 1,020.00 | 1,025.00 | 1,015.00 | 2,107,400 | |
| 1,020.00 | -10.00 | -1.0% | 1,030.00 | 1,035.00 | 1,020.00 | 2,074,800 | |
| 1,030.00 | -5.00 | -0.5% | 1,035.00 | 1,035.00 | 1,020.00 | 2,003,200 | |
| 1,035.00 | +10.00 | +1.0% | 1,025.00 | 1,050.00 | 1,015.00 | 2,916,100 | |
| 1,025.00 | +5.00 | +0.5% | 1,025.00 | 1,030.00 | 1,020.00 | 1,450,300 | |
| 1,020.00 | -5.00 | -0.5% | 1,030.00 | 1,035.00 | 1,015.00 | 2,565,500 | |
| 1,025.00 | -5.00 | -0.5% | 1,030.00 | 1,035.00 | 1,010.00 | 4,536,700 | |
| 1,030.00 | -5.00 | -0.5% | 1,035.00 | 1,035.00 | 1,020.00 | 5,974,000 | |
| 1,035.00 | -20.00 | -1.9% | 1,055.00 | 1,060.00 | 1,035.00 | 3,914,200 | |
| 1,055.00 | 0.00 | 0.0% | 1,055.00 | 1,055.00 | 1,045.00 | 2,295,500 | |
| 1,055.00 | +10.00 | +1.0% | 1,045.00 | 1,060.00 | 1,045.00 | 3,667,300 | |
| 1,045.00 | +15.00 | +1.5% | 1,030.00 | 1,045.00 | 1,030.00 | 4,263,200 | |
| 1,030.00 | 0.00 | 0.0% | 1,030.00 | 1,040.00 | 1,030.00 | 4,457,700 | |
| 1,030.00 | +5.00 | +0.5% | 1,030.00 | 1,035.00 | 1,025.00 | 4,406,000 | |
| 1,025.00 | +5.00 | +0.5% | 1,020.00 | 1,030.00 | 1,015.00 | 3,231,200 | |
| 1,020.00 | +5.00 | +0.5% | 1,020.00 | 1,020.00 | 1,010.00 | 3,237,600 | |
| 1,015.00 | -5.00 | -0.5% | 1,015.00 | 1,020.00 | 1,010.00 | 4,116,100 | |
| 1,020.00 | +5.00 | +0.5% | 1,015.00 | 1,020.00 | 1,010.00 | 1,999,700 | |
| 1,015.00 | +5.00 | +0.5% | 1,010.00 | 1,015.00 | 1,005.00 | 3,096,800 | |
| 1,010.00 | -10.00 | -1.0% | 1,020.00 | 1,020.00 | 1,010.00 | 3,420,100 | |
| 1,020.00 | 0.00 | 0.0% | 1,020.00 | 1,020.00 | 1,020.00 | 0 | |
| 1,020.00 | +5.00 | +0.5% | 1,015.00 | 1,020.00 | 1,015.00 | 3,475,500 | |
| 1,015.00 | 0.00 | 0.0% | 1,015.00 | 1,020.00 | 1,015.00 | 3,399,700 | |
| 1,015.00 | +10.00 | +1.0% | 1,005.00 | 1,015.00 | 1,000.00 | 4,587,300 | |
| 1,005.00 | +5.00 | +0.5% | 1,000.00 | 1,010.00 | 1,000.00 | 2,514,300 | |
| 1,000.00 | -5.00 | -0.5% | 1,005.00 | 1,010.00 | 995.00 | 3,818,300 | |
| 1,005.00 | 0.00 | 0.0% | 1,005.00 | 1,005.00 | 1,005.00 | 0 | |
| 1,005.00 | 0.00 | 0.0% | 1,005.00 | 1,020.00 | 995.00 | 5,979,700 | |
| 1,005.00 | 0.00 | 0.0% | 1,005.00 | 1,005.00 | 995.00 | 2,092,000 | |
| 1,005.00 | 0.00 | 0.0% | 1,000.00 | 1,010.00 | 995.00 | 3,413,200 | |
| 1,005.00 | 0.00 | 0.0% | 1,005.00 | 1,005.00 | 995.00 | 2,303,700 | |
| 1,005.00 | 0.00 | 0.0% | 1,005.00 | 1,015.00 | 995.00 | 5,786,000 | |
| 1,005.00 | 0.00 | 0.0% | 1,005.00 | 1,010.00 | 1,000.00 | 2,744,700 | |
| 1,005.00 | 0.00 | 0.0% | 1,005.00 | 1,010.00 | 1,000.00 | 2,404,400 | |
| 1,005.00 | +5.00 | +0.5% | 1,000.00 | 1,010.00 | 1,000.00 | 2,830,500 | |
| 1,000.00 | 0.00 | 0.0% | 1,000.00 | 1,005.00 | 995.00 | 2,327,900 | |
| 1,000.00 | -10.00 | -1.0% | 1,010.00 | 1,010.00 | 995.00 | 2,473,500 | |
| 1,010.00 | +20.00 | +2.0% | 1,000.00 | 1,010.00 | 995.00 | 5,022,500 | |
| 990.00 | +10.00 | +1.0% | 985.00 | 990.00 | 980.00 | 1,978,700 | |
| 980.00 | -5.00 | -0.5% | 985.00 | 990.00 | 975.00 | 2,738,800 | |
| 985.00 | +10.00 | +1.0% | 975.00 | 985.00 | 975.00 | 1,359,000 | |
| 975.00 | -10.00 | -1.0% | 985.00 | 985.00 | 975.00 | 3,072,800 | |
| 985.00 | -10.00 | -1.0% | 990.00 | 990.00 | 980.00 | 2,949,000 | |
| 995.00 | 0.00 | 0.0% | 995.00 | 1,000.00 | 985.00 | 2,624,800 | |
| 995.00 | +5.00 | +0.5% | 995.00 | 995.00 | 990.00 | 2,212,800 | |
| 990.00 | -5.00 | -0.5% | 1,000.00 | 1,000.00 | 990.00 | 2,611,900 | |
| 995.00 | -5.00 | -0.5% | 1,000.00 | 1,000.00 | 995.00 | 1,470,000 |
- Ticker
- IDX:MPMX
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 1,025.00 (0.0%) on Oct 8, 2026
Advertisement Submission
Jul 31, 2026
Closed 1,000.00 (-1.0%) on Aug 3, 2026
PT Mitra Pinasthika Mustika Tbk on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 8, 2026 · oldest 2026
Where PT Mitra Pinasthika Mustika Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:MPMX · Home listing · This page | IDX | Indonesia | IDR |
| OTC:PTMRF | OTC | United States | USD |
| Frankfurt:3EV | Frankfurt | Germany | EUR |
| Munich:3EV | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Mitra Pinasthika Mustika Tbk.