Stock listing
IDX:MTMH PT Murni Sadar Tbk Saham
Follow PT Murni Sadar Tbk into a list and get an email when it puts out news.
Share price · IDX:MTMH
850.00 IDR +5.00 (+0.6%)
Close on Nov 2, 2026
- Day range
- 800.00 – 895.00 IDRNov 2, 2026
- Volume
- 8,600 sharesNov 2, 2026
- Market cap
- 1.76T IDRAt the close on Nov 2, 2026 · price × 2.07B shares outstanding
- 52-week range
- 760.00 – 1,420.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 14.21M IDRMedian day 6,800 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:MTMH · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 850.00 | +5.00 | +0.6% | 895.00 | 895.00 | 800.00 | 8,600 | |
| 845.00 | +45.00 | +5.6% | 795.00 | 845.00 | 760.00 | 22,100 | |
| 800.00 | -25.00 | -3.0% | 870.00 | 930.00 | 800.00 | 31,800 | |
| 825.00 | -50.00 | -5.7% | 900.00 | 955.00 | 825.00 | 17,800 | |
| 875.00 | -35.00 | -3.8% | 910.00 | 910.00 | 850.00 | 23,800 | |
| 910.00 | -35.00 | -3.7% | 910.00 | 945.00 | 910.00 | 900 | |
| 945.00 | +20.00 | +2.2% | 925.00 | 945.00 | 900.00 | 6,500 | |
| 925.00 | -30.00 | -3.1% | 955.00 | 1,000.00 | 925.00 | 37,900 | |
| 955.00 | +120.00 | +14.4% | 880.00 | 1,000.00 | 870.00 | 31,600 | |
| 835.00 | +35.00 | +4.4% | 795.00 | 880.00 | 795.00 | 5,000 | |
| 800.00 | -45.00 | -5.3% | 905.00 | 905.00 | 790.00 | 28,600 | |
| 845.00 | -145.00 | -14.6% | 990.00 | 990.00 | 845.00 | 20,900 | |
| 990.00 | -10.00 | -1.0% | 965.00 | 1,005.00 | 960.00 | 2,100 | |
| 1,000.00 | +30.00 | +3.1% | 930.00 | 1,020.00 | 920.00 | 5,100 | |
| 970.00 | 0.00 | 0.0% | 970.00 | 970.00 | 970.00 | 2,000 | |
| 970.00 | 0.00 | 0.0% | 970.00 | 970.00 | 970.00 | 3,100 | |
| 970.00 | -10.00 | -1.0% | 920.00 | 970.00 | 920.00 | 700 | |
| 980.00 | 0.00 | 0.0% | 995.00 | 995.00 | 980.00 | 2,700 | |
| 980.00 | -10.00 | -1.0% | 990.00 | 990.00 | 960.00 | 42,100 | |
| 990.00 | -10.00 | -1.0% | 1,000.00 | 1,020.00 | 990.00 | 47,700 | |
| 1,000.00 | +55.00 | +5.8% | 960.00 | 1,000.00 | 945.00 | 65,300 | |
| 945.00 | 0.00 | 0.0% | 945.00 | 945.00 | 945.00 | 300 | |
| 945.00 | +25.00 | +2.7% | 945.00 | 945.00 | 945.00 | 100 | |
| 920.00 | -40.00 | -4.2% | 960.00 | 960.00 | 915.00 | 6,100 | |
| 960.00 | +10.00 | +1.1% | 950.00 | 970.00 | 930.00 | 13,300 | |
| 950.00 | +5.00 | +0.5% | 940.00 | 970.00 | 940.00 | 400 | |
| 945.00 | -5.00 | -0.5% | 950.00 | 970.00 | 910.00 | 6,300 | |
| 950.00 | +20.00 | +2.2% | 935.00 | 965.00 | 910.00 | 1,900 | |
| 930.00 | -35.00 | -3.6% | 925.00 | 965.00 | 920.00 | 5,400 | |
| 965.00 | -5.00 | -0.5% | 970.00 | 970.00 | 920.00 | 16,800 | |
| 970.00 | +45.00 | +4.9% | 980.00 | 980.00 | 930.00 | 700 | |
| 925.00 | -25.00 | -2.6% | 995.00 | 995.00 | 925.00 | 7,100 | |
| 950.00 | 0.00 | 0.0% | 985.00 | 985.00 | 935.00 | 5,600 | |
| 950.00 | +5.00 | +0.5% | 995.00 | 995.00 | 920.00 | 15,100 | |
| 945.00 | +15.00 | +1.6% | 930.00 | 995.00 | 930.00 | 37,700 | |
| 930.00 | -10.00 | -1.1% | 935.00 | 935.00 | 925.00 | 2,400 | |
| 940.00 | -20.00 | -2.1% | 930.00 | 940.00 | 930.00 | 1,000 | |
| 960.00 | 0.00 | 0.0% | 960.00 | 960.00 | 950.00 | 2,100 | |
| 960.00 | +10.00 | +1.1% | 1,000.00 | 1,000.00 | 960.00 | 6,500 | |
| 950.00 | -15.00 | -1.6% | 990.00 | 990.00 | 950.00 | 12,300 | |
| 965.00 | -5.00 | -0.5% | 975.00 | 975.00 | 965.00 | 1,900 | |
| 970.00 | +5.00 | +0.5% | 990.00 | 990.00 | 965.00 | 8,900 | |
| 965.00 | -15.00 | -1.5% | 970.00 | 1,025.00 | 960.00 | 11,600 | |
| 980.00 | +15.00 | +1.6% | 985.00 | 1,015.00 | 980.00 | 20,000 | |
| 965.00 | -55.00 | -5.4% | 1,020.00 | 1,020.00 | 935.00 | 116,400 | |
| 1,020.00 | +30.00 | +3.0% | 990.00 | 1,020.00 | 990.00 | 43,500 | |
| 990.00 | -5.00 | -0.5% | 995.00 | 1,000.00 | 990.00 | 1,100 | |
| 995.00 | 0.00 | 0.0% | 1,000.00 | 1,000.00 | 990.00 | 18,300 | |
| 995.00 | +30.00 | +3.1% | 965.00 | 1,000.00 | 965.00 | 32,300 | |
| 965.00 | 0.00 | 0.0% | 965.00 | 965.00 | 965.00 | 0 | |
| 965.00 | +10.00 | +1.0% | 955.00 | 965.00 | 930.00 | 25,800 | |
| 955.00 | -10.00 | -1.0% | 945.00 | 970.00 | 920.00 | 23,800 | |
| 965.00 | +40.00 | +4.3% | 920.00 | 965.00 | 915.00 | 44,300 | |
| 925.00 | 0.00 | 0.0% | 925.00 | 925.00 | 915.00 | 600 | |
| 925.00 | +10.00 | +1.1% | 915.00 | 930.00 | 915.00 | 4,200 | |
| 915.00 | 0.00 | 0.0% | 915.00 | 915.00 | 915.00 | 0 | |
| 915.00 | 0.00 | 0.0% | 890.00 | 915.00 | 890.00 | 2,600 | |
| 915.00 | -5.00 | -0.5% | 950.00 | 950.00 | 900.00 | 17,700 | |
| 920.00 | -15.00 | -1.6% | 915.00 | 930.00 | 915.00 | 1,900 | |
| 935.00 | 0.00 | 0.0% | 935.00 | 935.00 | 935.00 | 4,300 | |
| 935.00 | +15.00 | +1.6% | 915.00 | 935.00 | 915.00 | 2,100 | |
| 920.00 | 0.00 | 0.0% | 920.00 | 930.00 | 915.00 | 1,000 | |
| 920.00 | -10.00 | -1.1% | 935.00 | 935.00 | 910.00 | 18,500 | |
| 930.00 | +20.00 | +2.2% | 915.00 | 935.00 | 910.00 | 26,700 | |
| 910.00 | -5.00 | -0.5% | 925.00 | 935.00 | 910.00 | 7,500 | |
| 915.00 | +5.00 | +0.5% | 905.00 | 940.00 | 905.00 | 12,100 |
- Ticker
- IDX:MTMH
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 30, 2026
Closed 845.00 (+5.6%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 980.00 (0.0%) on Oct 8, 2026
The increase of Issued and Paid-Up Capital of the Subsidiary of the Company
Sep 25, 2026
Closed 950.00 (+0.5%) on Sep 28, 2026
The Company has signed Amendment of the Loan Agreement dated September 17, 2026, by and between Company and its subsidiaries with PT Bank Central Asia Tbk (BCA)
Sep 18, 2026
Closed 970.00 (+4.9%) on Sep 21, 2026
Explanation on Request for Explanation of the Exchange
Jul 29, 2026
Closed 930.00 (+4.5%) on Jul 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 17, 2026
Closed 975.00 (-1.0%) on Jun 18, 2026
Change and/or Additional Information Disclosure Concerning Corporate Action
Jun 16, 2026
Closed 985.00 (-0.5%) on Jun 17, 2026
Public Expose Report Disclosure - Annual
Jun 15, 2026
Closed 990.00 (0.0%) on Jun 16, 2026
Public Expose Material Submission - Annual
Jun 3, 2026
Closed 1,030.00 (-1.9%) on Jun 3, 2026
General Announcement Public Expose - Annual
May 28, 2026
Closed 955.00 (0.0%) on May 28, 2026
PT Murni Sadar Tbk on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Murni Sadar Tbk.