Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 135.00 | 137.00 | 129.00 | 132.00 | 132.00 | 133,413,600 |
| 2024-08-08 | 128.00 | 132.00 | 117.00 | 131.00 | 131.00 | 143,255,800 |
| 2024-08-07 | 123.00 | 128.00 | 123.00 | 126.00 | 126.00 | 175,325,100 |
| 2024-08-06 | 121.00 | 126.00 | 121.00 | 124.00 | 124.00 | 179,339,300 |
| 2024-08-05 | 130.00 | 130.00 | 121.00 | 122.00 | 122.00 | 168,862,700 |
| 2024-08-02 | 132.00 | 132.00 | 122.00 | 130.00 | 130.00 | 167,615,300 |
| 2024-08-01 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 139,495,200 |
| 2024-07-31 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 216,190,700 |
| 2024-07-30 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 141,935,000 |
| 2024-07-29 | 128.00 | 131.00 | 127.00 | 128.00 | 128.00 | 164,979,100 |
| 2024-07-26 | 128.00 | 129.00 | 122.00 | 127.00 | 127.00 | 21,810,000 |
| 2024-07-25 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 40,951,100 |
| 2024-07-24 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 45,351,800 |
| 2024-07-23 | 126.00 | 128.00 | 122.00 | 128.00 | 128.00 | 25,778,700 |
| 2024-07-22 | 130.00 | 131.00 | 124.00 | 124.00 | 124.00 | 21,204,700 |
| 2024-07-19 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | 45,415,700 |
| 2024-07-18 | 130.00 | 136.00 | 128.00 | 133.00 | 133.00 | 45,491,900 |
| 2024-07-17 | 123.00 | 131.00 | 123.00 | 130.00 | 130.00 | 78,434,000 |
| 2024-07-16 | 122.00 | 126.00 | 122.00 | 123.00 | 123.00 | 38,204,200 |
| 2024-07-15 | 122.00 | 128.00 | 120.00 | 125.00 | 125.00 | 58,661,400 |
| 2024-07-12 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 40,623,300 |
| 2024-07-11 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 40,007,300 |
| 2024-07-10 | 122.00 | 125.00 | 119.00 | 120.00 | 120.00 | 50,133,600 |
| 2024-07-09 | 122.00 | 125.00 | 119.00 | 122.00 | 122.00 | 49,016,400 |
| 2024-07-08 | 123.00 | 125.00 | 120.00 | 121.00 | 121.00 | 69,947,000 |
| 2024-07-05 | 132.00 | 135.00 | 123.00 | 123.00 | 123.00 | 57,775,200 |
| 2024-07-04 | 121.00 | 133.00 | 119.00 | 130.00 | 130.00 | 46,659,200 |
| 2024-07-03 | 110.00 | 123.00 | 109.00 | 120.00 | 120.00 | 58,233,000 |
| 2024-07-02 | 110.00 | 115.00 | 107.00 | 110.00 | 110.00 | 31,037,200 |
| 2024-07-01 | 114.00 | 119.00 | 100.00 | 110.00 | 110.00 | 123,043,100 |
| 2024-06-28 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-27 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-26 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-25 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-24 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-21 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-20 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-19 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-14 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-13 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-12 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-11 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-10 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-07 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-06 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-05 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-04 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-06-03 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-05-31 | 109.00 | 119.00 | 100.00 | 119.00 | 119.00 | 8,099,100 |
| 2024-05-30 | 113.00 | 114.00 | 95.000 | 109.00 | 109.00 | 49,894,500 |
| 2024-05-29 | 140.00 | 140.00 | 109.00 | 113.00 | 113.00 | 179,317,200 |
| 2024-05-28 | 148.00 | 148.00 | 139.00 | 139.00 | 139.00 | 134,746,800 |
| 2024-05-27 | 145.00 | 150.00 | 143.00 | 148.00 | 148.00 | 120,422,500 |
| 2024-05-22 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 157,171,500 |
| 2024-05-21 | 141.00 | 145.00 | 140.00 | 143.00 | 143.00 | 139,735,400 |
| 2024-05-20 | 137.00 | 143.00 | 136.00 | 140.00 | 140.00 | 124,465,600 |
| 2024-05-17 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | 139,515,500 |
| 2024-05-16 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 88,082,900 |
| 2024-05-15 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | 134,354,600 |
| 2024-05-14 | 133.00 | 138.00 | 132.00 | 136.00 | 136.00 | 44,959,100 |
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.