Protech Mitra Perkasa Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	202.08	212.82	197.20	205.01	205.01	10,557,364
2022-11-02	197.20	199.15	194.27	198.18	198.18	1,536,510
2022-11-01	205.01	207.94	192.32	197.20	197.20	6,123,507
2022-10-31	204.03	209.89	194.27	203.06	203.06	6,239,769
2022-10-28	204.03	221.61	201.11	204.03	204.03	7,266,158
2022-10-27	205.01	207.94	198.18	204.03	204.03	8,949,150
2022-10-26	184.51	205.01	181.58	203.06	203.06	17,133,117
2022-10-25	190.37	191.34	178.65	181.58	181.58	9,161,188
2022-10-24	193.30	199.15	180.60	187.44	187.44	15,577,657
2022-10-21	214.77	225.51	191.34	191.34	191.34	49,547,346
2022-10-20	164.98	205.01	164.98	205.01	205.01	51,487,959
2022-10-19	162.06	165.96	153.27	164.01	164.01	1,726,525
2022-10-18	169.87	171.82	158.15	162.06	162.06	5,767,036
2022-10-17	168.89	175.72	166.94	169.87	169.87	5,942,710
2022-10-14	163.03	173.77	161.08	168.89	168.89	3,371,104
2022-10-13	162.06	166.94	156.20	162.06	162.06	5,435,662
2022-10-12	162.06	168.89	153.27	161.08	161.08	28,454,640
2022-10-11	174.75	174.75	164.01	164.01	164.01	13,381,471
2022-10-10	184.51	185.49	175.72	175.72	175.72	6,576,777
2022-10-07	185.49	187.44	180.60	184.51	184.51	5,229,770
2022-10-06	183.53	191.34	183.53	185.49	185.49	7,156,554
2022-10-05	182.56	188.41	178.65	183.53	183.53	7,968,856
2022-10-04	181.58	193.30	170.84	181.58	181.58	11,121,264
2022-10-03	179.63	193.30	167.91	178.65	178.65	24,218,480
2022-09-30	190.37	190.37	179.63	179.63	179.63	18,464,248
2022-09-29	205.99	216.72	192.32	192.32	192.32	23,191,067
2022-09-28	218.68	225.51	205.99	205.99	205.99	9,806,010
2022-09-27	220.63	228.44	208.91	218.68	218.68	9,620,605
2022-09-26	240.15	242.11	222.58	222.58	222.58	23,053,805
2022-09-23	240.15	251.87	233.32	239.18	239.18	16,659,360
2022-09-22	232.34	259.68	229.42	238.20	238.20	33,659,826
2022-09-21	226.49	246.99	222.58	232.34	232.34	18,443,761
2022-09-20	219.65	243.08	205.01	225.51	225.51	39,989,738
2022-09-19	253.82	263.58	219.65	219.65	219.65	87,055,619
2022-09-16	205.01	235.27	198.18	235.27	235.27	134,220,350
2022-09-15	151.32	188.41	147.41	188.41	188.41	34,176,093
2022-09-14	146.44	163.03	142.53	151.32	151.32	36,211,458
2022-09-13	141.55	147.41	139.60	146.44	146.44	11,035,731
2022-09-12	142.53	148.39	140.58	141.55	141.55	10,656,213
2022-09-09	142.53	144.48	138.63	142.53	142.53	6,119,921
2022-09-08	144.48	149.36	140.58	142.53	142.53	8,253,110
2022-09-07	136.67	146.44	135.70	142.53	142.53	6,854,886
2022-09-06	142.53	143.51	134.72	136.67	136.67	13,364,569
2022-09-05	142.53	150.34	139.60	143.51	143.51	13,322,571
2022-09-02	125.93	153.27	125.93	142.53	142.53	52,841,113
2022-09-01	124.96	127.89	123.98	126.91	126.91	3,056,631
2022-08-31	126.91	129.84	122.03	126.91	126.91	2,385,688
2022-08-30	129.84	130.82	126.91	126.91	126.91	4,663,821
2022-08-29	125.93	132.77	122.03	127.89	127.89	11,522,805
2022-08-26	121.05	125.93	120.08	124.96	124.96	5,332,204
2022-08-25	123.98	124.96	121.05	123.01	123.01	1,789,522
2022-08-24	124.96	127.89	122.03	123.01	123.01	5,556,022
2022-08-23	121.05	127.89	121.05	123.98	123.98	10,027,268
2022-08-22	120.08	122.03	118.12	121.05	121.05	4,813,887
2022-08-19	119.10	121.05	115.20	120.08	120.08	2,563,924
2022-08-18	118.12	123.01	117.15	119.10	119.10	3,683,528
2022-08-16	122.03	125.93	117.15	117.15	117.15	4,705,819
2022-08-15	111.29	125.93	111.29	121.05	121.05	11,733,307
2022-08-12	111.29	114.22	111.29	112.27	112.27	1,585,166
2022-08-11	114.22	115.20	110.31	112.27	112.27	2,267,889

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.