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
1,040.00 IDR +20.00 (+2.0%)
Close on Nov 2, 2026
- Day range
- 1,015.00 – 1,050.00 IDRNov 2, 2026
- Volume
- 9.93M sharesNov 2, 2026
- Market cap
- 4.56T IDRAt the close on Nov 2, 2026 · price × 4.38B shares outstanding
- 52-week range
- 910.00 – 1,150.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 3.85B IDRMedian day 2.79M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:MPMX · Home | 1,040.00 IDR | +20.00 (+2.0%) | 9,934,600 | 1,020.00 | 1,050.00 | 1,015.00 | 1,020.00 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:MPMX · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,040.00 | +20.00 | +2.0% | 1,020.00 | 1,050.00 | 1,015.00 | 9,934,600 | |
| 1,020.00 | +10.00 | +1.0% | 1,020.00 | 1,020.00 | 1,010.00 | 6,924,400 | |
| 1,010.00 | -5.00 | -0.5% | 1,020.00 | 1,020.00 | 1,010.00 | 1,257,200 | |
| 1,015.00 | +5.00 | +0.5% | 1,015.00 | 1,020.00 | 1,005.00 | 4,149,300 | |
| 1,010.00 | -5.00 | -0.5% | 1,020.00 | 1,025.00 | 1,000.00 | 5,732,900 | |
| 1,015.00 | -5.00 | -0.5% | 1,020.00 | 1,025.00 | 1,010.00 | 2,695,100 | |
| 1,020.00 | 0.00 | 0.0% | 1,020.00 | 1,025.00 | 1,015.00 | 1,505,800 | |
| 1,020.00 | +5.00 | +0.5% | 1,000.00 | 1,020.00 | 1,000.00 | 4,874,900 | |
| 1,015.00 | +5.00 | +0.5% | 1,015.00 | 1,020.00 | 1,000.00 | 4,340,300 | |
| 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 | 27,629,400 | |
| 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 | |
| 1,020.00 | -10.00 | -1.0% | 1,030.00 | 1,030.00 | 1,015.00 | 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 |
- 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
Submission of Affiliate/Conflict of Interest Transaction Information
Jul 2, 2026
Closed 960.00 (0.0%) on Jul 3, 2026
Report of Shares Transfer From Shares Buy Back
Jun 24, 2026
Closed 980.00 (+2.6%) on Jun 25, 2026
Explanation on Request for Explanation of the Exchange
Jun 2, 2026
Closed 1,115.00 (-1.3%) on Jun 3, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 28, 2026
Closed 1,090.00 (0.0%) on May 28, 2026
Transfer of Treasury Shares
May 26, 2026
Closed 1,090.00 (0.0%) on May 27, 2026
Invitation of Annual General Meeting of Shareholders
May 4, 2026
Closed 995.00 (+1.0%) on May 4, 2026
Submission of Sustainability Report
Apr 30, 2026
Closed 985.00 (0.0%) on May 1, 2026
The Plan of Buyback Shares Including Share Transfer Plans Resulting from the Buyback
Apr 17, 2026
Closed 1,000.00 (+0.5%) on Apr 17, 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.