Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 158.00 | 170.00 | 151.00 | 167.00 | 167.00 | 42,564,600 |
| 2023-08-04 | 160.00 | 164.00 | 158.00 | 158.00 | 158.00 | 8,580,400 |
| 2023-08-03 | 163.00 | 164.00 | 158.00 | 159.00 | 159.00 | 16,749,000 |
| 2023-08-02 | 162.00 | 170.00 | 158.00 | 163.00 | 163.00 | 104,177,000 |
| 2023-08-01 | 158.00 | 166.00 | 152.00 | 161.00 | 161.00 | 154,151,900 |
| 2023-07-31 | 160.00 | 162.00 | 149.00 | 158.00 | 158.00 | 58,841,200 |
| 2023-07-28 | 153.00 | 163.00 | 150.00 | 159.00 | 159.00 | 32,873,500 |
| 2023-07-27 | 153.00 | 155.00 | 144.00 | 152.00 | 152.00 | 67,126,000 |
| 2023-07-26 | 143.00 | 152.00 | 141.00 | 151.00 | 151.00 | 77,623,300 |
| 2023-07-25 | 137.00 | 154.00 | 136.00 | 143.00 | 143.00 | 49,457,700 |
| 2023-07-24 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 2,302,300 |
| 2023-07-21 | 139.00 | 140.00 | 134.00 | 136.00 | 136.00 | 31,058,700 |
| 2023-07-20 | 134.00 | 139.00 | 133.00 | 138.00 | 138.00 | 63,646,800 |
| 2023-07-18 | 132.00 | 134.00 | 125.00 | 133.00 | 133.00 | 50,602,900 |
| 2023-07-17 | 140.00 | 140.00 | 132.00 | 133.00 | 133.00 | 67,460,700 |
| 2023-07-14 | 145.00 | 146.00 | 138.00 | 139.00 | 139.00 | 41,805,000 |
| 2023-07-13 | 144.00 | 146.00 | 139.00 | 146.00 | 146.00 | 53,637,700 |
| 2023-07-12 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 5,523,000 |
| 2023-07-11 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 7,404,000 |
| 2023-07-10 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 28,370,100 |
| 2023-07-07 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 51,550,400 |
| 2023-07-06 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 1,718,300 |
| 2023-07-05 | 145.00 | 149.00 | 143.00 | 145.00 | 145.00 | 19,236,500 |
| 2023-07-04 | 141.00 | 145.00 | 139.00 | 145.00 | 145.00 | 33,455,200 |
| 2023-07-03 | 143.00 | 147.00 | 138.00 | 140.00 | 140.00 | 66,812,700 |
| 2023-06-27 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 19,503,400 |
| 2023-06-26 | 148.00 | 152.00 | 145.00 | 148.00 | 148.00 | 8,087,000 |
| 2023-06-23 | 155.00 | 156.00 | 147.00 | 148.00 | 148.00 | 43,555,000 |
| 2023-06-22 | 157.00 | 159.00 | 153.00 | 155.00 | 155.00 | 61,672,900 |
| 2023-06-21 | 150.00 | 160.00 | 149.00 | 157.00 | 157.00 | 33,266,100 |
| 2023-06-20 | 146.00 | 150.00 | 146.00 | 148.00 | 148.00 | 2,838,100 |
| 2023-06-19 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | 34,211,500 |
| 2023-06-16 | 149.00 | 151.00 | 146.00 | 150.00 | 150.00 | 58,496,400 |
| 2023-06-15 | 146.00 | 150.00 | 145.00 | 149.00 | 149.00 | 5,292,400 |
| 2023-06-14 | 163.00 | 164.00 | 145.00 | 146.00 | 146.00 | 54,874,500 |
| 2023-06-13 | 164.00 | 167.00 | 163.00 | 163.00 | 163.00 | 36,510,100 |
| 2023-06-12 | 163.00 | 165.00 | 160.00 | 164.00 | 164.00 | 52,847,400 |
| 2023-06-09 | 165.00 | 167.00 | 163.00 | 163.00 | 163.00 | 6,032,300 |
| 2023-06-08 | 161.00 | 166.00 | 159.00 | 165.00 | 165.00 | 37,169,900 |
| 2023-06-07 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | 33,415,500 |
| 2023-06-06 | 161.00 | 163.00 | 155.00 | 159.00 | 159.00 | 65,497,500 |
| 2023-06-05 | 152.00 | 162.00 | 152.00 | 160.00 | 160.00 | 38,521,300 |
| 2023-05-31 | 151.00 | 154.00 | 149.00 | 151.00 | 151.00 | 11,395,600 |
| 2023-05-30 | 148.00 | 157.00 | 147.00 | 151.00 | 151.00 | 80,871,900 |
| 2023-05-29 | 143.00 | 148.00 | 142.00 | 147.00 | 147.00 | 97,348,300 |
| 2023-05-26 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 5,237,000 |
| 2023-05-25 | 141.00 | 145.00 | 139.00 | 140.00 | 140.00 | 11,924,900 |
| 2023-05-24 | 149.00 | 150.00 | 143.00 | 144.00 | 144.00 | 6,612,100 |
| 2023-05-23 | 139.00 | 152.00 | 139.00 | 149.00 | 149.00 | 91,082,600 |
| 2023-05-22 | 150.00 | 150.00 | 138.00 | 142.00 | 142.00 | 34,547,200 |
| 2023-05-19 | 155.00 | 155.00 | 145.00 | 147.00 | 147.00 | 22,785,500 |
| 2023-05-17 | 163.00 | 164.00 | 155.00 | 155.00 | 155.00 | 55,261,700 |
| 2023-05-16 | 152.00 | 163.00 | 150.00 | 161.00 | 161.00 | 99,855,300 |
| 2023-05-15 | 149.00 | 154.00 | 149.00 | 150.00 | 150.00 | 74,484,400 |
| 2023-05-12 | 150.00 | 154.00 | 149.00 | 150.00 | 150.00 | 6,823,300 |
| 2023-05-11 | 151.00 | 158.00 | 151.00 | 153.00 | 153.00 | 42,617,900 |
| 2023-05-10 | 148.00 | 155.00 | 148.00 | 153.00 | 153.00 | 35,771,800 |
| 2023-05-09 | 148.00 | 153.00 | 148.00 | 151.00 | 151.00 | 6,718,600 |
| 2023-05-08 | 150.00 | 155.00 | 147.00 | 150.00 | 150.00 | 17,937,000 |
| 2023-05-05 | 159.00 | 162.00 | 150.00 | 153.00 | 153.00 | 27,318,300 |
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.