Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 111,757,700 |
| 2024-01-26 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | 99,195,600 |
| 2024-01-25 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | 136,354,600 |
| 2024-01-24 | 140.00 | 147.00 | 139.00 | 143.00 | 143.00 | 112,511,500 |
| 2024-01-23 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | 180,835,400 |
| 2024-01-22 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | 133,610,500 |
| 2024-01-19 | 142.00 | 145.00 | 139.00 | 142.00 | 142.00 | 115,922,700 |
| 2024-01-18 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 135,948,500 |
| 2024-01-17 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 156,633,400 |
| 2024-01-16 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 36,571,600 |
| 2024-01-15 | 140.00 | 144.00 | 139.00 | 141.00 | 141.00 | 133,087,300 |
| 2024-01-12 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 111,514,300 |
| 2024-01-11 | 145.00 | 145.00 | 139.00 | 142.00 | 142.00 | 132,143,500 |
| 2024-01-10 | 144.00 | 149.00 | 141.00 | 143.00 | 143.00 | 88,307,300 |
| 2024-01-09 | 144.00 | 146.00 | 139.00 | 143.00 | 143.00 | 146,363,700 |
| 2024-01-08 | 139.00 | 150.00 | 139.00 | 144.00 | 144.00 | 133,820,000 |
| 2024-01-05 | 138.00 | 141.00 | 136.00 | 139.00 | 139.00 | 164,704,800 |
| 2024-01-04 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 120,175,900 |
| 2024-01-03 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | 133,373,900 |
| 2024-01-02 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 107,530,500 |
| 2023-12-29 | 146.00 | 148.00 | 136.00 | 137.00 | 137.00 | 97,410,100 |
| 2023-12-28 | 166.00 | 167.00 | 141.00 | 146.00 | 146.00 | 119,198,000 |
| 2023-12-27 | 155.00 | 174.00 | 154.00 | 165.00 | 165.00 | 173,417,400 |
| 2023-12-22 | 157.00 | 162.00 | 151.00 | 154.00 | 154.00 | 99,149,400 |
| 2023-12-21 | 144.00 | 166.00 | 142.00 | 156.00 | 156.00 | 306,544,400 |
| 2023-12-20 | 138.00 | 145.00 | 138.00 | 144.00 | 144.00 | 106,089,400 |
| 2023-12-19 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 86,769,900 |
| 2023-12-18 | 138.00 | 139.00 | 134.00 | 136.00 | 136.00 | 194,919,600 |
| 2023-12-15 | 135.00 | 141.00 | 134.00 | 138.00 | 138.00 | 160,219,700 |
| 2023-12-14 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | 163,955,100 |
| 2023-12-13 | 135.00 | 140.00 | 134.00 | 138.00 | 138.00 | 171,891,400 |
| 2023-12-12 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 184,226,200 |
| 2023-12-11 | 137.00 | 140.00 | 133.00 | 133.00 | 133.00 | 109,918,600 |
| 2023-12-08 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | 167,304,700 |
| 2023-12-07 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | 193,684,400 |
| 2023-12-06 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 162,978,300 |
| 2023-12-05 | 142.00 | 143.00 | 137.00 | 138.00 | 138.00 | 159,122,500 |
| 2023-12-04 | 138.00 | 142.00 | 136.00 | 141.00 | 141.00 | 162,569,800 |
| 2023-12-01 | 144.00 | 147.00 | 136.00 | 138.00 | 138.00 | 172,186,500 |
| 2023-11-30 | 139.00 | 144.00 | 136.00 | 143.00 | 143.00 | 186,097,100 |
| 2023-11-29 | 137.00 | 141.00 | 135.00 | 138.00 | 138.00 | 179,251,000 |
| 2023-11-28 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | 81,483,600 |
| 2023-11-27 | 137.00 | 143.00 | 137.00 | 141.00 | 141.00 | 161,925,000 |
| 2023-11-24 | 136.00 | 141.00 | 134.00 | 136.00 | 136.00 | 157,681,800 |
| 2023-11-23 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 163,027,900 |
| 2023-11-22 | 138.00 | 141.00 | 132.00 | 133.00 | 133.00 | 167,897,600 |
| 2023-11-21 | 135.00 | 141.00 | 133.00 | 138.00 | 138.00 | 112,175,600 |
| 2023-11-20 | 138.00 | 139.00 | 132.00 | 134.00 | 134.00 | 109,648,000 |
| 2023-11-17 | 150.00 | 153.00 | 135.00 | 136.00 | 136.00 | 196,399,700 |
| 2023-11-16 | 151.00 | 157.00 | 147.00 | 149.00 | 149.00 | 182,268,700 |
| 2023-11-15 | 151.00 | 153.00 | 142.00 | 150.00 | 150.00 | 167,299,900 |
| 2023-11-14 | 135.00 | 152.00 | 135.00 | 151.00 | 151.00 | 159,770,200 |
| 2023-11-13 | 140.00 | 141.00 | 135.00 | 135.00 | 135.00 | 227,871,400 |
| 2023-11-10 | 146.00 | 146.00 | 139.00 | 140.00 | 140.00 | 75,917,200 |
| 2023-11-09 | 137.00 | 149.00 | 135.00 | 146.00 | 146.00 | 165,278,800 |
| 2023-11-08 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 179,184,000 |
| 2023-11-07 | 136.00 | 142.00 | 134.00 | 135.00 | 135.00 | 202,240,400 |
| 2023-11-06 | 141.00 | 146.00 | 135.00 | 136.00 | 136.00 | 180,425,900 |
| 2023-11-03 | 139.00 | 141.00 | 132.00 | 140.00 | 140.00 | 191,212,300 |
| 2023-11-02 | 137.00 | 141.00 | 135.00 | 136.00 | 136.00 | 48,093,600 |
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.