Protech Mitra Perkasa Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	123.01	123.98	120.08	123.98	123.98	2,034,340
2022-05-13	123.01	123.98	118.12	123.01	123.01	3,036,145
2022-05-12	127.89	127.89	119.10	119.10	119.10	3,271,743
2022-05-11	130.82	130.82	123.01	127.89	127.89	1,464,806
2022-05-10	127.89	129.84	120.08	126.91	126.91	2,607,970
2022-05-09	129.84	130.82	126.91	128.86	128.86	2,867,641
2022-04-28	128.86	129.84	125.93	129.84	129.84	4,521,950
2022-04-27	116.17	128.86	115.20	126.91	126.91	4,861,007
2022-04-26	118.12	122.03	116.17	116.17	116.17	3,100,678
2022-04-25	123.98	123.98	116.17	118.12	118.12	4,186,991
2022-04-22	123.98	127.89	123.01	123.98	123.98	2,366,738
2022-04-21	125.93	127.89	121.05	127.89	127.89	3,010,024
2022-04-20	129.84	129.84	123.98	126.91	126.91	2,938,832
2022-04-19	126.91	128.86	125.93	128.86	128.86	2,225,379
2022-04-18	130.82	132.77	124.96	129.84	129.84	7,775,768
2022-04-14	124.96	133.74	122.03	130.82	130.82	9,001,903
2022-04-13	130.82	130.82	121.05	122.03	122.03	6,451,808
2022-04-12	126.91	132.77	123.01	123.98	123.98	4,611,068
2022-04-11	131.79	136.67	126.91	127.89	127.89	3,545,754
2022-04-08	128.86	137.65	125.93	130.82	130.82	9,388,080
2022-04-07	128.86	128.86	123.01	127.89	127.89	3,827,960
2022-04-06	132.77	135.70	124.96	129.84	129.84	6,750,915
2022-04-05	133.74	137.65	132.77	132.77	132.77	3,255,353
2022-04-04	136.67	138.63	132.77	133.74	133.74	3,405,419
2022-04-01	137.65	144.48	135.70	136.67	136.67	3,336,276
2022-03-31	141.55	142.53	132.77	137.65	137.65	3,543,193
2022-03-30	152.29	152.29	141.55	141.55	141.55	8,964,003
2022-03-29	153.27	154.25	150.34	151.32	151.32	1,626,652
2022-03-28	150.34	157.17	148.39	153.27	153.27	12,919,493
2022-03-25	151.32	160.10	145.46	151.32	151.32	16,985,612
2022-03-24	143.51	156.20	142.53	150.34	150.34	16,634,264
2022-03-23	137.65	143.51	136.67	142.53	142.53	8,385,250
2022-03-22	136.67	141.55	134.72	136.67	136.67	8,213,673
2022-03-21	136.67	143.51	131.79	136.67	136.67	7,602,142
2022-03-18	132.77	146.44	129.84	136.67	136.67	13,402,470
2022-03-17	131.79	131.79	125.93	128.86	128.86	4,272,011
2022-03-16	126.91	133.74	125.93	130.82	130.82	6,440,540
2022-03-15	127.89	128.86	124.96	125.93	125.93	4,025,145
2022-03-14	128.86	132.77	124.96	127.89	127.89	3,023,852
2022-03-11	117.15	129.84	117.15	128.86	128.86	3,624,116
2022-03-10	129.84	131.79	121.05	122.03	122.03	4,947,052
2022-03-09	136.67	136.67	123.98	128.86	128.86	4,385,713
2022-03-08	126.91	140.58	123.98	128.86	128.86	10,656,725
2022-03-07	150.34	156.20	131.79	132.77	132.77	41,853,525
2022-03-04	113.24	141.55	113.24	141.55	141.55	43,795,674
2022-03-02	114.22	116.17	108.36	113.24	113.24	7,819,302
2022-03-01	113.24	116.17	105.43	114.22	114.22	10,994,757
2022-02-25	104.46	113.24	97.624	113.24	113.24	9,630,848
2022-02-24	111.29	111.29	104.46	104.46	104.46	8,573,729
2022-02-23	113.24	115.20	111.29	111.29	111.29	3,738,842
2022-02-22	115.20	116.17	111.29	113.24	113.24	5,970,368
2022-02-21	112.27	117.15	109.34	115.20	115.20	6,313,010
2022-02-18	114.22	114.22	109.34	112.27	112.27	4,659,212
2022-02-17	115.20	117.15	114.22	114.22	114.22	4,727,331
2022-02-16	117.15	121.05	113.24	115.20	115.20	5,726,062
2022-02-15	116.17	122.03	114.22	117.15	117.15	10,546,096
2022-02-14	113.24	121.05	109.34	116.17	116.17	6,779,084
2022-02-11	113.24	129.84	113.24	113.24	113.24	19,917,787
2022-02-10	129.84	134.72	121.05	121.05	121.05	18,237,356
2022-02-09	136.67	136.67	127.89	129.84	129.84	13,285,695

← NewerPage 19 of 21 · 1,221 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.