Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 129.00 | 134.00 | 123.00 | 130.00 | 130.00 | 29,257,500 |
| 2023-01-26 | 120.00 | 130.00 | 119.00 | 129.00 | 129.00 | 35,093,600 |
| 2023-01-25 | 117.00 | 124.00 | 113.00 | 120.00 | 120.00 | 26,550,900 |
| 2023-01-24 | 112.00 | 119.00 | 105.00 | 116.00 | 116.00 | 54,926,500 |
| 2023-01-20 | 112.00 | 122.00 | 112.00 | 112.00 | 112.00 | 126,226,200 |
| 2023-01-19 | 113.00 | 129.00 | 113.00 | 120.00 | 120.00 | 171,065,800 |
| 2023-01-18 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 740,400 |
| 2023-01-17 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 216,500 |
| 2023-01-16 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 209,000 |
| 2023-01-13 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 1,202,700 |
| 2023-01-12 | 146.00 | 160.00 | 136.00 | 160.00 | 160.00 | 14,343,400 |
| 2023-01-11 | 160.00 | 160.00 | 136.00 | 146.00 | 146.00 | 12,702,900 |
| 2023-01-10 | 127.00 | 146.00 | 127.00 | 146.00 | 146.00 | 15,541,600 |
| 2023-01-09 | 132.77 | 143.51 | 132.77 | 132.77 | 132.77 | 37,522,101 |
| 2023-01-06 | 152.29 | 154.25 | 142.53 | 142.53 | 142.53 | 23,480,443 |
| 2023-01-05 | 139.60 | 154.25 | 139.60 | 152.29 | 152.29 | 16,247,063 |
| 2023-01-04 | 159.13 | 159.13 | 147.41 | 149.36 | 149.36 | 24,999,028 |
| 2023-01-03 | 163.03 | 163.03 | 158.15 | 158.15 | 158.15 | 100,489,332 |
| 2023-01-02 | 136.67 | 148.39 | 136.67 | 148.39 | 148.39 | 8,129,165 |
| 2022-12-30 | 137.65 | 140.58 | 135.70 | 135.70 | 135.70 | 3,253,817 |
| 2022-12-29 | 133.74 | 139.60 | 133.74 | 137.65 | 137.65 | 1,153,919 |
| 2022-12-28 | 133.74 | 138.63 | 132.77 | 136.67 | 136.67 | 2,494,781 |
| 2022-12-27 | 129.84 | 138.63 | 129.84 | 138.63 | 138.63 | 1,080,679 |
| 2022-12-26 | 125.93 | 136.67 | 125.93 | 136.67 | 136.67 | 4,878,421 |
| 2022-12-23 | 135.70 | 137.65 | 125.93 | 133.74 | 133.74 | 6,220,307 |
| 2022-12-22 | 136.67 | 136.67 | 127.89 | 131.79 | 131.79 | 9,606,776 |
| 2022-12-21 | 124.96 | 138.63 | 124.96 | 136.67 | 136.67 | 20,032,513 |
| 2022-12-20 | 143.51 | 143.51 | 133.74 | 133.74 | 133.74 | 9,057,730 |
| 2022-12-19 | 146.44 | 148.39 | 141.55 | 143.51 | 143.51 | 3,222,062 |
| 2022-12-16 | 144.48 | 147.41 | 141.55 | 146.44 | 146.44 | 7,834,155 |
| 2022-12-15 | 146.44 | 153.27 | 142.53 | 146.44 | 146.44 | 3,331,667 |
| 2022-12-14 | 152.29 | 158.15 | 146.44 | 146.44 | 146.44 | 1,700,405 |
| 2022-12-13 | 155.22 | 155.22 | 151.32 | 154.25 | 154.25 | 901,419 |
| 2022-12-12 | 155.22 | 160.10 | 149.36 | 154.25 | 154.25 | 2,674,040 |
| 2022-12-09 | 154.25 | 156.20 | 152.29 | 155.22 | 155.22 | 1,134,969 |
| 2022-12-08 | 147.41 | 154.25 | 147.41 | 154.25 | 154.25 | 3,300,937 |
| 2022-12-07 | 156.20 | 156.20 | 147.41 | 147.41 | 147.41 | 7,294,840 |
| 2022-12-06 | 164.01 | 164.01 | 156.20 | 156.20 | 156.20 | 3,863,812 |
| 2022-12-05 | 165.96 | 166.94 | 156.20 | 165.96 | 165.96 | 11,273,378 |
| 2022-12-02 | 155.22 | 166.94 | 146.44 | 166.94 | 166.94 | 8,525,585 |
| 2022-12-01 | 146.44 | 155.22 | 135.70 | 155.22 | 155.22 | 13,140,751 |
| 2022-11-30 | 157.17 | 164.01 | 145.46 | 145.46 | 145.46 | 19,189,993 |
| 2022-11-29 | 158.15 | 158.15 | 156.20 | 156.20 | 156.20 | 3,549,851 |
| 2022-11-28 | 160.10 | 160.10 | 154.25 | 158.15 | 158.15 | 5,857,178 |
| 2022-11-25 | 161.08 | 164.01 | 156.20 | 161.08 | 161.08 | 9,691,284 |
| 2022-11-24 | 163.03 | 165.96 | 157.17 | 161.08 | 161.08 | 2,717,062 |
| 2022-11-23 | 167.91 | 168.89 | 157.17 | 164.01 | 164.01 | 10,625,483 |
| 2022-11-22 | 162.06 | 165.96 | 151.32 | 165.96 | 165.96 | 30,844,426 |
| 2022-11-21 | 173.77 | 177.68 | 162.06 | 162.06 | 162.06 | 8,590,630 |
| 2022-11-18 | 157.17 | 179.63 | 157.17 | 173.77 | 173.77 | 42,974,666 |
| 2022-11-17 | 180.60 | 180.60 | 168.89 | 168.89 | 168.89 | 1,039,705 |
| 2022-11-16 | 195.25 | 195.25 | 178.65 | 181.58 | 181.58 | 7,276,402 |
| 2022-11-15 | 197.20 | 203.06 | 187.44 | 190.37 | 190.37 | 7,821,863 |
| 2022-11-14 | 196.22 | 214.77 | 195.25 | 198.18 | 198.18 | 8,015,976 |
| 2022-11-11 | 191.34 | 193.30 | 179.63 | 193.30 | 193.30 | 3,285,059 |
| 2022-11-10 | 195.25 | 195.25 | 188.41 | 189.39 | 189.39 | 2,452,783 |
| 2022-11-09 | 194.27 | 196.22 | 190.37 | 195.25 | 195.25 | 1,950,344 |
| 2022-11-08 | 196.22 | 197.20 | 192.32 | 195.25 | 195.25 | 2,102,458 |
| 2022-11-07 | 200.13 | 204.03 | 190.37 | 194.27 | 194.27 | 5,159,602 |
| 2022-11-04 | 205.01 | 210.87 | 196.22 | 200.13 | 200.13 | 6,129,140 |
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.