IDX · MMIX · stock
PT Multi Medika Internasional Tbk (MMIX) stock price history
Every IDX trading session of PT Multi Medika Internasional Tbk from Dec 6, 2022 to Nov 13, 2026: 940 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MMIX adjusted close, 2022 to 2026
- IDR 975.00
- All time high, 2026
- IDR 990.00
- 52 week high, IDR 166.00 low
- 940
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MMIX key facts
- PT Multi Medika Internasional Tbk (MMIX) closed at IDR 408.00 on Nov 13, 2026 on IDX.
- MMIX's all time high close is IDR 975.00, set on Oct 14, 2026; its all time low close is IDR 25.00 on Apr 18, 2024.
- MMIX's 52 week range is IDR 166.00 to IDR 990.00.
- MMIX returned +65.9% over the year to Nov 13, 2026.
- Since Dec 6, 2022 MMIX returned +219%, +34.2% a year compounded.
- MMIX's deepest drawdown was -92.6% from Mar 14, 2023 to Apr 18, 2024.
- DataCedar holds 940 daily sessions of MMIX history from Dec 6, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MMIX price chart, 2022 to 2026
MMIX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -57.9% |
| 3 months | -45.6% |
| 6 months | +6.8% |
| Year to date | +82.1% |
| 1 year | +65.9% |
| 3 years | +385.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 6, 2022 | +218.8% |
| Compound annual growth, 3.9 years | +34.2% |
MMIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 975.00 on Oct 14, 2026
- All time low close
- IDR 25.00 on Apr 18, 2024
- 52 week high
- IDR 990.00 on Oct 13, 2026
- 52 week low
- IDR 166.00 on Jan 30, 2026
- Deepest drawdown
- -92.6% from Mar 14, 2023 to Apr 18, 2024, recovered Apr 23, 2026
- Best single session
- +35.0% on Feb 27, 2024
- Worst single session
- -24.3% on Feb 10, 2025
- Volatility, 1 year annualised
- 92.4%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2022
- 3.2×
- Best calendar year
- 2025, +245%
- Worst calendar year
- 2023, -45%
MMIX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 6, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 224.00 | IDR 990.00 | IDR 166.00 | IDR 408.00 | +82.1% | 3.1B | 209 |
| 2025 | IDR 71.00 | IDR 300.00 | IDR 40.50 | IDR 224.00 | +244.6% | 5.3B | 236 |
| 2024 | IDR 100.00 | IDR 100.00 | IDR 25.00 | IDR 65.00 | -35.0% | 3.9B | 237 |
| 2023 | IDR 185.00 | IDR 355.00 | IDR 75.50 | IDR 100.00 | -45.1% | 4.9B | 239 |
| 2022 | IDR 127.00 | IDR 193.00 | IDR 105.00 | IDR 182.00 | n/a | 2.4B | 19 |
MMIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 408.00 | -48.7% |
| October 2026 | IDR 795.00 | -12.6% |
| September 2026 | IDR 910.00 | +16.7% |
| August 2026 | IDR 780.00 | +6.1% |
| July 2026 | IDR 735.00 | +34.9% |
| June 2026 | IDR 545.00 | +29.1% |
| May 2026 | IDR 422.00 | +40.7% |
| April 2026 | IDR 300.00 | +44.2% |
| March 2026 | IDR 208.00 | -3.7% |
| February 2026 | IDR 216.00 | +16.8% |
| January 2026 | IDR 185.00 | -17.4% |
| December 2025 | IDR 224.00 | +0.9% |
About the MMIX data
Daily bars. 940 sessions from Dec 6, 2022 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AMMIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MMIX share price history
