Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 154.00 | 177.00 | 154.00 | 167.00 | 167.00 | 29,070,200 |
| 2026-10-19 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,075,400 |
| 2026-10-16 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | 7,975,900 |
| 2026-10-15 | 216.00 | 216.00 | 200.00 | 208.00 | 208.00 | 10,338,900 |
| 2026-10-14 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | 10,724,700 |
| 2026-10-13 | 220.00 | 224.00 | 214.00 | 224.00 | 224.00 | 8,869,300 |
| 2026-10-12 | 240.00 | 246.00 | 216.00 | 218.00 | 218.00 | 14,594,500 |
| 2026-10-09 | 240.00 | 242.00 | 232.00 | 240.00 | 240.00 | 3,447,900 |
| 2026-10-08 | 244.00 | 248.00 | 236.00 | 238.00 | 238.00 | 4,656,900 |
| 2026-10-07 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | 4,555,100 |
| 2026-10-06 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 6,219,800 |
| 2026-10-05 | 246.00 | 250.00 | 238.00 | 246.00 | 246.00 | 4,258,700 |
| 2026-10-02 | 238.00 | 246.00 | 232.00 | 240.00 | 240.00 | 6,956,000 |
| 2026-10-01 | 248.00 | 248.00 | 232.00 | 236.00 | 236.00 | 6,895,200 |
| 2026-09-30 | 250.00 | 268.00 | 240.00 | 244.00 | 244.00 | 15,134,500 |
| 2026-09-29 | 246.00 | 250.00 | 230.00 | 250.00 | 250.00 | 7,233,800 |
| 2026-09-28 | 258.00 | 260.00 | 244.00 | 246.00 | 246.00 | 11,803,200 |
| 2026-09-25 | 272.00 | 274.00 | 254.00 | 260.00 | 260.00 | 12,889,800 |
| 2026-09-24 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 6,630,600 |
| 2026-09-23 | 278.00 | 280.00 | 270.00 | 280.00 | 280.00 | 5,885,700 |
| 2026-09-22 | 286.00 | 286.00 | 270.00 | 278.00 | 278.00 | 10,014,900 |
| 2026-09-21 | 278.00 | 290.00 | 272.00 | 286.00 | 286.00 | 11,864,900 |
| 2026-09-18 | 290.00 | 290.00 | 274.00 | 278.00 | 278.00 | 6,251,800 |
| 2026-09-17 | 266.00 | 286.00 | 266.00 | 286.00 | 286.00 | 10,484,600 |
| 2026-09-16 | 282.00 | 290.00 | 270.00 | 274.00 | 274.00 | 13,409,700 |
| 2026-09-15 | 296.00 | 298.00 | 282.00 | 282.00 | 282.00 | 10,618,100 |
| 2026-09-14 | 304.00 | 306.00 | 264.00 | 296.00 | 296.00 | 42,162,100 |
| 2026-09-11 | 312.00 | 314.00 | 300.00 | 306.00 | 306.00 | 18,603,200 |
| 2026-09-10 | 326.00 | 328.00 | 310.00 | 312.00 | 312.00 | 27,158,600 |
| 2026-09-09 | 320.00 | 332.00 | 320.00 | 324.00 | 324.00 | 40,024,200 |
| 2026-09-08 | 320.00 | 326.00 | 314.00 | 320.00 | 320.00 | 15,766,200 |
| 2026-09-07 | 318.00 | 320.00 | 312.00 | 320.00 | 320.00 | 26,686,800 |
| 2026-09-04 | 328.00 | 332.00 | 314.00 | 320.00 | 320.00 | 26,963,700 |
| 2026-09-03 | 330.00 | 334.00 | 326.00 | 330.00 | 330.00 | 21,350,700 |
| 2026-09-02 | 340.00 | 342.00 | 324.00 | 326.00 | 326.00 | 62,326,400 |
| 2026-09-01 | 338.00 | 342.00 | 332.00 | 336.00 | 336.00 | 43,397,900 |
| 2026-08-31 | 324.00 | 350.00 | 318.00 | 334.00 | 334.00 | 118,211,800 |
| 2026-08-28 | 324.00 | 330.00 | 316.00 | 324.00 | 324.00 | 20,286,500 |
| 2026-08-27 | 308.00 | 328.00 | 308.00 | 324.00 | 324.00 | 21,459,800 |
| 2026-08-26 | 318.00 | 338.00 | 306.00 | 312.00 | 312.00 | 51,102,400 |
| 2026-08-25 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2026-08-24 | 326.00 | 328.00 | 318.00 | 318.00 | 318.00 | 16,613,500 |
| 2026-08-21 | 318.00 | 338.00 | 314.00 | 326.00 | 326.00 | 47,214,100 |
| 2026-08-20 | 314.00 | 322.00 | 314.00 | 318.00 | 318.00 | 22,692,200 |
| 2026-08-19 | 318.00 | 320.00 | 310.00 | 314.00 | 314.00 | 14,292,400 |
| 2026-08-18 | 314.00 | 326.00 | 312.00 | 318.00 | 318.00 | 19,372,900 |
| 2026-08-17 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-08-14 | 316.00 | 316.00 | 304.00 | 312.00 | 312.00 | 15,937,100 |
| 2026-08-13 | 324.00 | 324.00 | 314.00 | 316.00 | 316.00 | 21,076,300 |
| 2026-08-12 | 316.00 | 326.00 | 316.00 | 324.00 | 324.00 | 17,963,000 |
| 2026-08-11 | 334.00 | 336.00 | 312.00 | 318.00 | 318.00 | 33,434,700 |
| 2026-08-10 | 344.00 | 348.00 | 324.00 | 338.00 | 338.00 | 47,533,000 |
| 2026-08-07 | 350.00 | 356.00 | 342.00 | 344.00 | 344.00 | 25,964,900 |
| 2026-08-06 | 352.00 | 356.00 | 348.00 | 350.00 | 350.00 | 31,252,200 |
| 2026-08-05 | 350.00 | 364.00 | 342.00 | 356.00 | 356.00 | 58,791,700 |
| 2026-08-04 | 316.00 | 350.00 | 316.00 | 350.00 | 350.00 | 66,003,100 |
| 2026-08-03 | 324.00 | 326.00 | 316.00 | 316.00 | 316.00 | 21,128,800 |
| 2026-07-31 | 326.00 | 332.00 | 316.00 | 324.00 | 324.00 | 17,759,100 |
| 2026-07-30 | 318.00 | 324.00 | 310.00 | 322.00 | 322.00 | 18,192,100 |
| 2026-07-29 | 332.00 | 336.00 | 310.00 | 318.00 | 318.00 | 24,370,500 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.