Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 160.00 | 165.00 | 160.00 | 161.00 | 161.00 | 17,826,700 |
| 2023-05-03 | 151.00 | 161.00 | 151.00 | 160.00 | 160.00 | 42,578,100 |
| 2023-05-02 | 160.00 | 168.00 | 159.00 | 159.00 | 159.00 | 64,860,200 |
| 2023-04-28 | 179.00 | 182.00 | 170.00 | 170.00 | 170.00 | 95,239,000 |
| 2023-04-27 | 181.00 | 183.00 | 172.00 | 179.00 | 179.00 | 54,974,900 |
| 2023-04-26 | 166.00 | 180.00 | 166.00 | 180.00 | 180.00 | 66,091,700 |
| 2023-04-18 | 180.00 | 191.00 | 159.00 | 166.00 | 166.00 | 191,838,600 |
| 2023-04-17 | 150.00 | 166.00 | 141.00 | 166.00 | 166.00 | 16,906,400 |
| 2023-04-14 | 162.00 | 162.00 | 151.00 | 151.00 | 151.00 | 21,414,400 |
| 2023-04-13 | 174.00 | 174.00 | 162.00 | 162.00 | 162.00 | 42,501,400 |
| 2023-04-12 | 180.00 | 184.00 | 171.00 | 174.00 | 174.00 | 34,785,400 |
| 2023-04-11 | 162.00 | 177.00 | 160.00 | 177.00 | 177.00 | 69,194,700 |
| 2023-04-10 | 148.00 | 161.00 | 144.00 | 161.00 | 161.00 | 44,982,600 |
| 2023-04-06 | 137.00 | 150.00 | 136.00 | 147.00 | 147.00 | 44,314,800 |
| 2023-04-05 | 126.00 | 138.00 | 126.00 | 138.00 | 138.00 | 50,617,100 |
| 2023-04-04 | 124.00 | 129.00 | 124.00 | 126.00 | 126.00 | 7,822,200 |
| 2023-04-03 | 130.00 | 132.00 | 124.00 | 128.00 | 128.00 | 39,590,100 |
| 2023-03-31 | 118.00 | 129.00 | 118.00 | 129.00 | 129.00 | 96,244,700 |
| 2023-03-30 | 116.00 | 126.00 | 116.00 | 118.00 | 118.00 | 10,426,700 |
| 2023-03-29 | 112.00 | 119.00 | 112.00 | 118.00 | 118.00 | 7,342,100 |
| 2023-03-28 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 11,033,000 |
| 2023-03-27 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 5,556,100 |
| 2023-03-24 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 6,026,600 |
| 2023-03-21 | 111.00 | 118.00 | 111.00 | 118.00 | 118.00 | 11,219,200 |
| 2023-03-20 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 8,674,200 |
| 2023-03-17 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 9,035,800 |
| 2023-03-16 | 111.00 | 119.00 | 111.00 | 117.00 | 117.00 | 20,455,000 |
| 2023-03-15 | 129.00 | 129.00 | 117.00 | 119.00 | 119.00 | 8,511,500 |
| 2023-03-14 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | 16,649,400 |
| 2023-03-13 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 9,834,100 |
| 2023-03-10 | 116.00 | 117.00 | 109.00 | 116.00 | 116.00 | 19,335,400 |
| 2023-03-09 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 7,720,900 |
| 2023-03-08 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 4,071,600 |
| 2023-03-07 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 7,985,000 |
| 2023-03-06 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 5,586,000 |
| 2023-03-03 | 108.00 | 116.00 | 108.00 | 114.00 | 114.00 | 5,039,900 |
| 2023-03-02 | 114.00 | 117.00 | 114.00 | 116.00 | 116.00 | 14,096,500 |
| 2023-03-01 | 115.00 | 117.00 | 110.00 | 114.00 | 114.00 | 9,629,300 |
| 2023-02-28 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 12,055,900 |
| 2023-02-27 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 2,133,000 |
| 2023-02-24 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 6,087,700 |
| 2023-02-23 | 127.00 | 127.00 | 116.00 | 116.00 | 116.00 | 3,296,100 |
| 2023-02-22 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 8,409,500 |
| 2023-02-21 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | 9,851,900 |
| 2023-02-20 | 107.00 | 117.00 | 107.00 | 113.00 | 113.00 | 6,002,000 |
| 2023-02-17 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 3,936,300 |
| 2023-02-16 | 107.00 | 118.00 | 107.00 | 118.00 | 118.00 | 4,551,200 |
| 2023-02-15 | 117.00 | 120.00 | 114.00 | 114.00 | 114.00 | 2,412,600 |
| 2023-02-14 | 116.00 | 119.00 | 111.00 | 118.00 | 118.00 | 32,824,000 |
| 2023-02-13 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 6,400,900 |
| 2023-02-10 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 3,566,900 |
| 2023-02-09 | 129.00 | 129.00 | 117.00 | 120.00 | 120.00 | 5,377,700 |
| 2023-02-08 | 117.00 | 119.00 | 108.00 | 119.00 | 119.00 | 13,086,700 |
| 2023-02-07 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 6,839,100 |
| 2023-02-06 | 121.00 | 122.00 | 117.00 | 120.00 | 120.00 | 3,162,100 |
| 2023-02-03 | 120.00 | 121.00 | 116.00 | 121.00 | 121.00 | 6,778,000 |
| 2023-02-02 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | 4,388,800 |
| 2023-02-01 | 122.00 | 126.00 | 119.00 | 122.00 | 122.00 | 5,892,300 |
| 2023-01-31 | 122.00 | 125.00 | 116.00 | 123.00 | 123.00 | 17,676,400 |
| 2023-01-30 | 131.00 | 132.00 | 121.00 | 123.00 | 123.00 | 14,877,000 |
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.