Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 135.00 | 137.00 | 125.00 | 132.00 | 132.00 | 125,643,300 |
| 2024-05-08 | 134.00 | 140.00 | 132.00 | 135.00 | 135.00 | 111,647,900 |
| 2024-05-07 | 126.00 | 133.00 | 124.00 | 133.00 | 133.00 | 116,793,200 |
| 2024-05-06 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 93,551,900 |
| 2024-05-03 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 149,200,300 |
| 2024-05-02 | 123.00 | 125.00 | 118.00 | 120.00 | 120.00 | 236,859,400 |
| 2024-04-30 | 125.00 | 127.00 | 122.00 | 122.00 | 122.00 | 45,233,800 |
| 2024-04-29 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 64,410,800 |
| 2024-04-26 | 126.00 | 128.00 | 124.00 | 124.00 | 124.00 | 65,483,000 |
| 2024-04-25 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 117,975,700 |
| 2024-04-24 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 63,134,800 |
| 2024-04-23 | 128.00 | 129.00 | 122.00 | 127.00 | 127.00 | 82,477,700 |
| 2024-04-22 | 122.00 | 130.00 | 121.00 | 127.00 | 127.00 | 78,352,200 |
| 2024-04-19 | 127.00 | 128.00 | 114.00 | 122.00 | 122.00 | 90,853,800 |
| 2024-04-18 | 122.00 | 128.00 | 122.00 | 126.00 | 126.00 | 87,480,500 |
| 2024-04-17 | 116.00 | 122.00 | 114.00 | 122.00 | 122.00 | 70,381,500 |
| 2024-04-16 | 113.00 | 119.00 | 111.00 | 116.00 | 116.00 | 25,903,400 |
| 2024-04-05 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 2,374,300 |
| 2024-04-04 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | 4,511,900 |
| 2024-04-03 | 113.00 | 120.00 | 109.00 | 118.00 | 118.00 | 14,801,600 |
| 2024-04-02 | 106.00 | 113.00 | 102.00 | 112.00 | 112.00 | 18,977,900 |
| 2024-04-01 | 119.00 | 121.00 | 100.00 | 106.00 | 106.00 | 12,360,900 |
| 2024-03-28 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-27 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-26 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-25 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-22 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-21 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-20 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-19 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-18 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-15 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-14 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-13 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-08 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-07 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-06 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-05 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-04 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-03-01 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2024-02-29 | 100.00 | 119.00 | 92.000 | 119.00 | 119.00 | 34,600,300 |
| 2024-02-28 | 117.00 | 119.00 | 97.000 | 100.00 | 100.00 | 120,369,200 |
| 2024-02-27 | 153.00 | 153.00 | 100.00 | 116.00 | 116.00 | 356,919,800 |
| 2024-02-26 | 149.00 | 153.00 | 148.00 | 153.00 | 153.00 | 133,354,100 |
| 2024-02-23 | 151.00 | 154.00 | 148.00 | 148.00 | 148.00 | 190,787,200 |
| 2024-02-22 | 146.00 | 152.00 | 145.00 | 151.00 | 151.00 | 156,895,900 |
| 2024-02-21 | 148.00 | 148.00 | 142.00 | 145.00 | 145.00 | 168,953,600 |
| 2024-02-20 | 153.00 | 157.00 | 143.00 | 147.00 | 147.00 | 106,030,700 |
| 2024-02-19 | 153.00 | 158.00 | 151.00 | 153.00 | 153.00 | 230,776,100 |
| 2024-02-16 | 148.00 | 153.00 | 148.00 | 153.00 | 153.00 | 161,330,900 |
| 2024-02-15 | 149.00 | 153.00 | 147.00 | 148.00 | 148.00 | 183,099,700 |
| 2024-02-13 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 161,069,200 |
| 2024-02-12 | 141.00 | 148.00 | 141.00 | 147.00 | 147.00 | 149,252,400 |
| 2024-02-07 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 110,586,600 |
| 2024-02-06 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 180,410,800 |
| 2024-02-05 | 140.00 | 144.00 | 139.00 | 143.00 | 143.00 | 162,185,000 |
| 2024-02-02 | 142.00 | 145.00 | 140.00 | 140.00 | 140.00 | 176,868,000 |
| 2024-02-01 | 147.00 | 153.00 | 140.00 | 141.00 | 141.00 | 110,700,200 |
| 2024-01-31 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 138,568,000 |
| 2024-01-30 | 141.00 | 145.00 | 141.00 | 144.00 | 144.00 | 119,829,200 |
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.