Multi Medika Internasional PT Tbk (MMIX)

MMIX
🏛️ Indonesien →
424.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 396.00 396.00 396.00 396.00 418.0K
09:05 396.00 396.00 394.00 396.00 18.8K
09:10 396.00 396.00 392.00 394.00 243.6K
09:15 392.00 392.00 390.00 390.00 626.1K
09:20 388.00 388.00 384.00 384.00 498.0K
09:25 384.00 390.00 384.00 388.00 737.4K
09:30 390.00 390.00 388.00 388.00 522.5K
09:35 388.00 388.00 386.00 388.00 690.6K
09:40 386.00 388.00 386.00 386.00 610.7K
09:45 388.00 388.00 386.00 388.00 461.8K
09:50 388.00 388.00 386.00 386.00 615.6K
09:55 386.00 386.00 386.00 386.00 104.5K
10:00 386.00 388.00 386.00 388.00 8.4K
10:05 386.00 388.00 386.00 388.00 24.3K
10:10 390.00 390.00 388.00 388.00 639.3K
10:15 388.00 390.00 388.00 390.00 1.4K
10:20 388.00 388.00 388.00 388.00 3.8K
10:25 388.00 390.00 388.00 390.00 35.5K
10:30 388.00 388.00 388.00 388.00 0.5K
10:45 388.00 388.00 388.00 388.00 4.3K
10:50 388.00 388.00 388.00 388.00 3.2K
10:55 390.00 390.00 390.00 390.00 29.2K
11:00 390.00 390.00 388.00 390.00 467.1K
11:05 390.00 392.00 390.00 392.00 969.5K
11:10 392.00 392.00 392.00 392.00 242.0K
11:15 392.00 392.00 392.00 392.00 10.0K
11:35 394.00 394.00 394.00 394.00 0.1K
11:45 392.00 392.00 392.00 392.00 0.2K
11:50 394.00 394.00 394.00 394.00 32.0K
13:30 394.00 394.00 392.00 392.00 196.2K
13:35 394.00 394.00 394.00 394.00 341.5K
13:40 394.00 394.00 394.00 394.00 338.8K
13:45 394.00 396.00 394.00 394.00 194.0K
13:50 394.00 396.00 394.00 394.00 353.3K
13:55 396.00 396.00 394.00 394.00 369.6K
14:00 394.00 394.00 392.00 392.00 839.2K
14:05 392.00 392.00 392.00 392.00 84.1K
14:15 392.00 392.00 392.00 392.00 3.2K
14:25 392.00 392.00 392.00 392.00 0.2K
14:30 390.00 390.00 390.00 390.00 6.1K
14:35 390.00 392.00 390.00 392.00 19.7K
14:40 390.00 392.00 390.00 390.00 217.5K
14:45 392.00 392.00 392.00 392.00 5.8K
14:50 390.00 390.00 390.00 390.00 0.1K
15:00 390.00 390.00 390.00 390.00 30.2K
15:05 390.00 390.00 390.00 390.00 435.8K
15:10 392.00 392.00 392.00 392.00 70.0K
15:15 392.00 392.00 392.00 392.00 30.7K
15:25 390.00 390.00 390.00 390.00 76.2K
15:30 392.00 392.00 392.00 392.00 3.0K
15:35 392.00 392.00 390.00 390.00 53.7K
15:40 390.00 390.00 390.00 390.00 185.0K
16:00 392.00 392.00 392.00 392.00 55.2K
16:05 392.00 392.00 392.00 392.00 7.0K
16:10 392.00 392.00 392.00 392.00 49.5K
16:35 392.00 392.00 392.00 392.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 434.00 446.00 416.00 424.00 7.8M
2025-09-29 400.00 438.00 398.00 434.00 20.5M
2025-09-26 394.00 396.00 382.00 390.00 7.3M
2025-09-25 394.00 396.00 384.00 392.00 12.0M
2025-09-24 386.00 404.00 382.00 394.00 16.2M
2025-09-23 408.00 408.00 382.00 382.00 10.8M
2025-09-22 404.00 410.00 388.00 408.00 10.8M
2025-09-19 392.00 394.00 380.00 392.00 12.5M
2025-09-18 394.00 396.00 378.00 392.00 16.8M
2025-09-17 388.00 414.00 380.00 394.00 24.0M
2025-09-16 390.00 396.00 380.00 388.00 15.5M
2025-09-15 390.00 396.00 374.00 388.00 16.0M
2025-09-12 390.00 398.00 358.00 388.00 10.0M
2025-09-11 326.00 404.00 326.00 388.00 23.0M
2025-09-10 330.00 346.00 314.00 328.00 7.2M
2025-09-09 346.00 346.00 298.00 320.00 20.9M
2025-09-08 298.00 350.00 282.00 350.00 8.9M
2025-09-04 280.00 300.00 274.00 300.00 5.7M
2025-09-03 284.00 284.00 276.00 280.00 3.5M
2025-09-02 268.00 288.00 268.00 286.00 9.3M
2025-09-01 258.00 272.00 258.00 268.00 6.1M
2025-08-29 278.00 278.00 264.00 272.00 6.4M
2025-08-28 268.00 278.00 260.00 278.00 10.6M
2025-08-27 268.00 268.00 260.00 268.00 9.9M
2025-08-26 264.00 268.00 256.00 268.00 7.0M
2025-08-25 272.00 272.00 258.00 264.00 7.1M
2025-08-22 282.00 288.00 256.00 270.00 9.7M
2025-08-21 262.00 280.00 260.00 280.00 10.5M
2025-08-20 260.00 262.00 256.00 262.00 6.0M
2025-08-19 254.00 260.00 244.00 260.00 6.8M
2025-08-15 262.00 264.00 254.00 254.00 5.3M
2025-08-14 264.00 266.00 252.00 264.00 6.4M
2025-08-13 260.00 266.00 256.00 264.00 5.3M
2025-08-12 246.00 266.00 244.00 256.00 6.8M
2025-08-11 240.00 250.00 240.00 248.00 5.9M
2025-08-08 230.00 240.00 226.00 240.00 3.5M
2025-08-07 230.00 230.00 220.00 230.00 5.6M
2025-08-06 224.00 230.00 220.00 230.00 9.9M
2025-08-05 240.00 242.00 214.00 230.00 13.0M
2025-08-04 246.00 250.00 234.00 238.00 10.7M
2025-08-01 238.00 256.00 232.00 244.00 10.4M
2025-07-31 232.00 242.00 224.00 236.00 9.9M
2025-07-30 234.00 240.00 230.00 232.00 10.8M
2025-07-29 236.00 238.00 230.00 232.00 9.6M
2025-07-28 230.00 246.00 230.00 234.00 13.1M
2025-07-25 242.00 246.00 228.00 228.00 12.5M
2025-07-24 232.00 264.00 212.00 240.00 40.3M
2025-07-23 208.00 256.00 200.00 232.00 67.3M
2025-07-22 198.00 206.00 196.00 206.00 8.4M
2025-07-21 198.00 204.00 198.00 198.00 4.3M
2025-07-18 204.00 204.00 198.00 198.00 6.2M
2025-07-17 202.00 206.00 198.00 204.00 4.7M
2025-07-16 200.00 202.00 198.00 202.00 5.5M
2025-07-15 199.00 199.00 196.00 196.00 5.0M
2025-07-14 199.00 202.00 198.00 199.00 8.8M
2025-07-11 200.00 204.00 199.00 199.00 4.7M
2025-07-10 204.00 204.00 196.00 200.00 8.2M
2025-07-09 202.00 206.00 200.00 200.00 3.5M
2025-07-08 202.00 206.00 200.00 202.00 6.0M
2025-07-07 204.00 208.00 200.00 200.00 2.8M
2025-07-04 202.00 206.00 200.00 204.00 2.5M
2025-07-03 202.00 204.00 200.00 200.00 8.4M
2025-07-02 208.00 210.00 202.00 204.00 2.7M
2025-07-01 200.00 210.00 200.00 208.00 8.8M
2025-06-30 199.00 202.00 198.00 200.00 6.5M
2025-06-26 192.00 206.00 190.00 199.00 7.2M
2025-06-25 193.00 195.00 190.00 191.00 10.3M
2025-06-24 192.00 197.00 190.00 192.00 1.7M
2025-06-23 186.00 194.00 183.00 192.00 3.4M
2025-06-20 190.00 194.00 180.00 190.00 4.9M
2025-06-19 199.00 202.00 187.00 191.00 3.8M
2025-06-18 206.00 206.00 196.00 199.00 5.4M
2025-06-17 186.00 206.00 186.00 204.00 11.7M
2025-06-16 186.00 191.00 180.00 186.00 4.1M
2025-06-13 200.00 200.00 186.00 186.00 1.9M
2025-06-12 192.00 200.00 189.00 194.00 9.5M
2025-06-11 181.00 190.00 179.00 189.00 7.2M
2025-06-10 177.00 183.00 174.00 180.00 7.0M
2025-06-05 168.00 185.00 164.00 176.00 9.3M
2025-06-04 169.00 172.00 165.00 165.00 1.7M
2025-06-03 168.00 173.00 164.00 168.00 4.3M
2025-06-02 160.00 176.00 157.00 168.00 18.5M
2025-05-28 155.00 161.00 151.00 158.00 3.5M
2025-05-27 162.00 162.00 151.00 155.00 2.7M
2025-05-26 148.00 163.00 145.00 155.00 12.6M
2025-05-23 147.00 148.00 145.00 146.00 1.0M
2025-05-22 150.00 150.00 145.00 146.00 1.3M
2025-05-21 151.00 152.00 140.00 149.00 3.9M
2025-05-20 149.00 149.00 144.00 149.00 4.0M
2025-05-19 145.00 150.00 144.00 148.00 1.1M
2025-05-16 151.00 151.00 145.00 145.00 0.8M
2025-05-15 150.00 151.00 147.00 148.00 1.8M
2025-05-14 141.00 160.00 141.00 150.00 7.6M
2025-05-09 139.00 144.00 135.00 141.00 1.9M
2025-05-08 148.00 148.00 135.00 139.00 1.7M
2025-05-07 150.00 154.00 135.00 143.00 3.2M
2025-05-06 149.00 154.00 147.00 150.00 3.9M
2025-05-05 150.00 164.00 146.00 154.00 14.1M
2025-05-02 130.00 166.00 130.00 147.00 34.3M
2025-04-30 123.00 130.00 123.00 128.00 1.5M
2025-04-29 123.00 128.00 121.00 123.00 1.9M
2025-04-28 127.00 127.00 119.00 123.00 1.5M
2025-04-25 123.00 126.00 120.00 124.00 15.2M
2025-04-24 117.00 134.00 116.00 119.00 24.4M
2025-04-23 115.00 122.00 111.00 116.00 14.7M
2025-04-22 104.00 121.00 102.00 115.00 16.8M
2025-04-21 110.00 110.00 103.00 104.00 9.5M
2025-04-17 111.00 116.00 106.00 110.00 7.0M
2025-04-16 119.00 121.00 110.00 111.00 7.9M
2025-04-15 112.00 125.00 110.00 118.00 6.4M
2025-04-14 105.00 120.00 105.00 110.00 9.5M
2025-04-11 97.00 108.00 95.00 102.00 8.7M
2025-04-10 92.00 97.00 88.00 97.00 10.7M
2025-04-09 81.00 95.00 81.00 88.00 12.9M
2025-04-08 92.00 92.00 82.00 84.00 14.9M
2025-03-27 98.00 99.00 94.00 96.00 7.5M
2025-03-26 97.00 101.00 96.00 97.00 7.9M
2025-03-25 95.00 106.00 91.00 96.00 8.8M
2025-03-24 104.00 105.00 89.00 97.00 11.1M
2025-03-21 124.00 124.00 99.00 102.00 13.6M
2025-03-20 132.00 138.00 118.00 123.00 27.4M
2025-03-19 127.00 130.00 114.00 130.00 18.9M
2025-03-18 138.00 142.00 111.00 128.00 21.6M
2025-03-17 146.00 149.00 136.00 138.00 22.1M
2025-03-14 151.00 152.00 143.00 149.00 16.7M
2025-03-13 155.00 160.00 149.00 150.00 18.4M
2025-03-12 160.00 161.00 147.00 155.00 25.4M
2025-03-11 154.00 185.00 154.00 159.00 55.7M
2025-03-10 159.00 163.00 154.00 154.00 14.8M
2025-03-07 157.00 173.00 157.00 158.00 19.9M
2025-03-06 164.00 165.00 157.00 157.00 14.6M
2025-03-05 152.00 164.00 152.00 161.00 16.9M
2025-03-04 158.00 183.00 142.00 159.00 33.4M
2025-03-03 161.00 169.00 140.00 158.00 20.5M
2025-02-28 137.00 160.00 130.00 160.00 16.2M
2025-02-27 156.00 162.00 130.00 136.00 18.2M
2025-02-26 148.00 173.00 144.00 153.00 21.1M
2025-02-25 162.00 162.00 148.00 148.00 9.4M
2025-02-24 178.00 184.00 157.00 162.00 13.4M
2025-02-21 173.00 194.00 157.00 173.00 25.7M
2025-02-20 193.00 194.00 162.00 172.00 20.8M
2025-02-19 188.00 206.00 176.00 192.00 93.9M
2025-02-18 126.00 170.00 124.00 170.00 47.0M
2025-02-17 127.00 128.00 120.00 126.00 5.6M
2025-02-14 128.00 130.00 126.00 127.00 4.1M
2025-02-13 138.00 140.00 127.00 127.00 10.5M
2025-02-12 131.00 140.00 124.00 137.00 14.1M
2025-02-11 159.00 170.00 116.00 131.00 19.9M
2025-02-10 208.00 210.00 152.00 153.00 21.3M
2025-02-07 208.00 208.00 202.00 202.00 3.1M
2025-02-06 204.00 208.00 197.00 208.00 1.3M
2025-02-05 204.00 208.00 204.00 204.00 0.9M
2025-02-04 186.00 199.00 186.00 199.00 2.2M
2025-02-03 181.00 186.00 181.00 186.00 3.3M
2025-01-31 210.00 210.00 190.00 190.00 6.8M
2025-01-30 210.00 210.00 210.00 210.00 1.0M
2025-01-20 214.00 240.00 214.00 232.00 72.9M
2025-01-17 202.00 216.00 191.00 206.00 12.4M
2025-01-16 212.00 216.00 196.00 200.00 21.4M
2025-01-15 224.00 228.00 210.00 210.00 47.0M
2025-01-14 220.00 238.00 200.00 222.00 35.5M
2025-01-10 180.00 238.00 179.00 218.00 68.6M
2025-01-09 188.00 194.00 171.00 181.00 8.1M
2025-01-08 200.00 216.00 188.00 188.00 16.1M
2025-01-07 200.00 228.00 191.00 197.00 78.6M
2025-01-06 143.00 187.00 143.00 187.00 129.3M
2025-01-03 119.00 139.00 115.00 139.00 20.8M
2025-01-02 142.00 153.00 118.00 118.00 54.0M