Protech Mitra Perkasa Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	114.22	116.17	111.29	112.27	112.27	3,329,618
2022-08-09	113.24	115.20	111.29	115.20	115.20	1,841,251
2022-08-08	114.22	116.17	110.31	113.24	113.24	5,227,721
2022-08-05	112.27	116.17	112.27	114.22	114.22	2,425,125
2022-08-04	114.22	115.20	110.31	113.24	113.24	3,940,637
2022-08-03	111.29	117.15	109.34	111.29	111.29	4,457,929
2022-08-02	114.22	116.17	110.31	111.29	111.29	2,219,745
2022-08-01	116.17	116.17	111.29	114.22	114.22	2,786,718
2022-07-29	115.20	115.20	109.34	114.22	114.22	3,717,843
2022-07-28	112.27	113.24	108.36	112.27	112.27	3,290,181
2022-07-27	117.15	117.15	110.31	112.27	112.27	11,046,487
2022-07-26	116.17	118.12	112.27	118.12	118.12	5,594,947
2022-07-25	111.29	115.20	111.29	115.20	115.20	2,011,804
2022-07-22	118.12	118.12	109.34	111.29	111.29	19,755,941
2022-07-21	113.24	118.12	113.24	117.15	117.15	1,346,495
2022-07-20	117.15	119.10	111.29	114.22	114.22	6,926,077
2022-07-19	121.05	121.05	115.20	117.15	117.15	4,052,802
2022-07-18	121.05	124.96	118.12	121.05	121.05	4,082,508
2022-07-15	123.01	126.91	122.03	123.01	123.01	1,514,487
2022-07-14	119.10	125.93	119.10	123.01	123.01	4,749,866
2022-07-13	119.10	123.01	118.12	120.08	120.08	1,500,146
2022-07-12	123.98	123.98	117.15	121.05	121.05	3,986,732
2022-07-11	123.98	125.93	121.05	122.03	122.03	2,329,350
2022-07-08	126.91	126.91	121.05	123.98	123.98	1,704,502
2022-07-07	123.01	124.96	119.10	123.01	123.01	3,564,192
2022-07-06	127.89	127.89	119.10	123.01	123.01	4,107,092
2022-07-05	128.86	128.86	124.96	125.93	125.93	2,443,051
2022-07-04	129.84	132.77	123.01	128.86	128.86	7,260,524
2022-07-01	125.93	129.84	119.10	129.84	129.84	10,694,626
2022-06-30	135.70	137.65	127.89	127.89	127.89	10,834,960
2022-06-29	144.48	146.44	133.74	136.67	136.67	22,880,692
2022-06-28	140.58	164.01	136.67	143.51	143.51	55,232,947
2022-06-27	129.84	137.65	126.91	136.67	136.67	20,450,444
2022-06-24	127.89	159.13	126.91	129.84	129.84	64,128,832
2022-06-23	127.89	129.84	125.93	128.86	128.86	2,869,689
2022-06-22	129.84	131.79	125.93	129.84	129.84	4,848,715
2022-06-21	129.84	130.82	125.93	129.84	129.84	3,441,271
2022-06-20	127.89	130.82	126.91	129.84	129.84	3,389,542
2022-06-17	129.84	130.82	126.91	127.89	127.89	3,121,165
2022-06-16	129.84	130.82	124.96	129.84	129.84	4,465,612
2022-06-15	125.93	131.79	124.96	128.86	128.86	7,792,157
2022-06-14	127.89	129.84	123.98	127.89	127.89	2,635,627
2022-06-13	123.98	135.70	120.08	127.89	127.89	13,358,935
2022-06-10	127.89	128.86	119.10	123.01	123.01	8,065,144
2022-06-09	124.96	131.79	124.96	127.89	127.89	11,743,550
2022-06-08	143.51	146.44	133.74	133.74	133.74	9,580,143
2022-06-07	126.91	147.41	126.91	143.51	143.51	30,613,950
2022-06-06	113.24	127.89	110.31	123.01	123.01	35,074,440
2022-06-03	112.27	114.22	110.31	113.24	113.24	1,591,312
2022-06-02	112.27	116.17	109.34	112.27	112.27	2,446,637
2022-05-31	112.27	112.27	107.39	111.29	111.29	4,639,237
2022-05-30	113.24	113.24	109.34	112.27	112.27	6,637,725
2022-05-27	121.05	121.05	113.24	113.24	113.24	14,764,330
2022-05-25	132.77	132.77	121.05	121.05	121.05	5,975,489
2022-05-24	124.96	137.65	124.96	129.84	129.84	11,673,383
2022-05-23	114.22	127.89	114.22	123.98	123.98	10,340,204
2022-05-20	121.05	126.91	113.24	114.22	114.22	12,323,839
2022-05-19	122.03	122.03	115.20	118.12	118.12	3,497,098
2022-05-18	121.05	123.01	118.12	123.01	123.01	2,300,668
2022-05-17	123.01	123.98	120.08	123.98	123.98	2,034,340

← NewerPage 18 of 21 · 1,220 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.