Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 131.00 | 143.00 | 129.00 | 135.00 | 135.00 | 117,599,400 |
| 2023-10-31 | 131.00 | 138.00 | 129.00 | 131.00 | 131.00 | 121,285,500 |
| 2023-10-30 | 152.00 | 155.00 | 130.00 | 130.00 | 130.00 | 70,484,500 |
| 2023-10-27 | 144.00 | 153.00 | 139.00 | 152.00 | 152.00 | 94,213,500 |
| 2023-10-26 | 150.00 | 151.00 | 140.00 | 144.00 | 144.00 | 160,632,600 |
| 2023-10-25 | 151.00 | 154.00 | 144.00 | 151.00 | 151.00 | 124,448,400 |
| 2023-10-24 | 163.00 | 165.00 | 148.00 | 150.00 | 150.00 | 154,773,800 |
| 2023-10-23 | 159.00 | 165.00 | 152.00 | 162.00 | 162.00 | 64,927,400 |
| 2023-10-20 | 166.00 | 168.00 | 145.00 | 159.00 | 159.00 | 216,587,600 |
| 2023-10-19 | 186.00 | 187.00 | 166.00 | 166.00 | 166.00 | 55,693,700 |
| 2023-10-18 | 186.00 | 188.00 | 183.00 | 185.00 | 185.00 | 135,409,200 |
| 2023-10-17 | 182.00 | 187.00 | 181.00 | 184.00 | 184.00 | 169,588,100 |
| 2023-10-16 | 191.00 | 195.00 | 177.00 | 181.00 | 181.00 | 159,949,700 |
| 2023-10-13 | 182.00 | 191.00 | 181.00 | 191.00 | 191.00 | 156,228,900 |
| 2023-10-12 | 179.00 | 185.00 | 176.00 | 182.00 | 182.00 | 89,708,800 |
| 2023-10-11 | 192.00 | 195.00 | 175.00 | 179.00 | 179.00 | 118,636,700 |
| 2023-10-10 | 171.00 | 195.00 | 169.00 | 191.00 | 191.00 | 135,236,900 |
| 2023-10-09 | 171.00 | 171.00 | 165.00 | 169.00 | 169.00 | 10,651,900 |
| 2023-10-06 | 168.00 | 173.00 | 166.00 | 171.00 | 171.00 | 117,012,100 |
| 2023-10-05 | 171.00 | 176.00 | 162.00 | 168.00 | 168.00 | 186,710,900 |
| 2023-10-04 | 183.00 | 184.00 | 169.00 | 171.00 | 171.00 | 157,959,900 |
| 2023-10-03 | 186.00 | 187.00 | 183.00 | 184.00 | 184.00 | 66,786,800 |
| 2023-10-02 | 185.00 | 190.00 | 181.00 | 186.00 | 186.00 | 66,429,900 |
| 2023-09-29 | 186.00 | 186.00 | 180.00 | 185.00 | 185.00 | 52,723,100 |
| 2023-09-27 | 184.00 | 191.00 | 181.00 | 186.00 | 186.00 | 92,224,900 |
| 2023-09-26 | 195.00 | 196.00 | 180.00 | 184.00 | 184.00 | 71,378,000 |
| 2023-09-25 | 195.00 | 202.00 | 186.00 | 194.00 | 194.00 | 82,363,800 |
| 2023-09-22 | 173.00 | 197.00 | 173.00 | 193.00 | 193.00 | 127,317,800 |
| 2023-09-21 | 195.00 | 197.00 | 175.00 | 181.00 | 181.00 | 101,514,000 |
| 2023-09-20 | 200.00 | 204.00 | 194.00 | 194.00 | 194.00 | 27,191,200 |
| 2023-09-19 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | 84,657,200 |
| 2023-09-18 | 198.00 | 208.00 | 198.00 | 202.00 | 202.00 | 82,987,000 |
| 2023-09-15 | 195.00 | 210.00 | 192.00 | 200.00 | 200.00 | 72,843,600 |
| 2023-09-14 | 190.00 | 202.00 | 188.00 | 194.00 | 194.00 | 59,443,300 |
| 2023-09-13 | 200.00 | 204.00 | 189.00 | 190.00 | 190.00 | 168,396,800 |
| 2023-09-12 | 197.00 | 212.00 | 197.00 | 199.00 | 199.00 | 109,182,100 |
| 2023-09-11 | 204.00 | 216.00 | 200.00 | 210.00 | 210.00 | 102,256,000 |
| 2023-09-08 | 210.00 | 212.00 | 202.00 | 204.00 | 204.00 | 22,029,200 |
| 2023-09-07 | 208.00 | 214.00 | 202.00 | 208.00 | 208.00 | 75,868,300 |
| 2023-09-06 | 220.00 | 224.00 | 206.00 | 206.00 | 206.00 | 109,218,400 |
| 2023-09-05 | 206.00 | 216.00 | 199.00 | 216.00 | 216.00 | 139,112,000 |
| 2023-09-04 | 218.00 | 222.00 | 202.00 | 208.00 | 208.00 | 85,043,000 |
| 2023-09-01 | 230.00 | 238.00 | 212.00 | 220.00 | 220.00 | 135,288,000 |
| 2023-08-31 | 262.00 | 264.00 | 222.00 | 224.00 | 224.00 | 120,249,700 |
| 2023-08-30 | 240.00 | 286.00 | 238.00 | 260.00 | 260.00 | 206,206,500 |
| 2023-08-29 | 224.00 | 246.00 | 220.00 | 238.00 | 238.00 | 67,610,400 |
| 2023-08-28 | 202.00 | 222.00 | 202.00 | 222.00 | 222.00 | 123,474,500 |
| 2023-08-25 | 198.00 | 204.00 | 198.00 | 202.00 | 202.00 | 10,185,000 |
| 2023-08-24 | 210.00 | 210.00 | 194.00 | 198.00 | 198.00 | 99,800,700 |
| 2023-08-23 | 191.00 | 208.00 | 189.00 | 208.00 | 208.00 | 71,715,000 |
| 2023-08-22 | 192.00 | 197.00 | 188.00 | 191.00 | 191.00 | 127,095,800 |
| 2023-08-21 | 187.00 | 194.00 | 173.00 | 191.00 | 191.00 | 39,656,500 |
| 2023-08-18 | 212.00 | 216.00 | 187.00 | 187.00 | 187.00 | 89,039,400 |
| 2023-08-16 | 208.00 | 224.00 | 204.00 | 212.00 | 212.00 | 123,243,400 |
| 2023-08-15 | 193.00 | 212.00 | 193.00 | 208.00 | 208.00 | 78,531,000 |
| 2023-08-14 | 196.00 | 198.00 | 187.00 | 193.00 | 193.00 | 24,202,800 |
| 2023-08-11 | 188.00 | 199.00 | 185.00 | 195.00 | 195.00 | 72,614,800 |
| 2023-08-10 | 197.00 | 202.00 | 186.00 | 188.00 | 188.00 | 40,898,000 |
| 2023-08-09 | 173.00 | 202.00 | 173.00 | 196.00 | 196.00 | 93,035,100 |
| 2023-08-08 | 167.00 | 176.00 | 164.00 | 172.00 | 172.00 | 38,217,100 |
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.