Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 326.00 | 336.00 | 324.00 | 330.00 | 330.00 | 14,478,100 |
| 2026-07-27 | 330.00 | 336.00 | 320.00 | 324.00 | 324.00 | 14,684,700 |
| 2026-07-24 | 352.00 | 352.00 | 322.00 | 334.00 | 334.00 | 35,319,000 |
| 2026-07-23 | 370.00 | 380.00 | 344.00 | 352.00 | 352.00 | 88,254,000 |
| 2026-07-22 | 346.00 | 364.00 | 334.00 | 364.00 | 364.00 | 69,529,700 |
| 2026-07-21 | 342.00 | 352.00 | 336.00 | 346.00 | 346.00 | 67,695,900 |
| 2026-07-20 | 324.00 | 342.00 | 318.00 | 338.00 | 338.00 | 65,677,800 |
| 2026-07-17 | 328.00 | 330.00 | 314.00 | 320.00 | 320.00 | 25,341,900 |
| 2026-07-16 | 320.00 | 336.00 | 316.00 | 328.00 | 328.00 | 61,811,200 |
| 2026-07-15 | 328.00 | 330.00 | 312.00 | 318.00 | 318.00 | 47,227,300 |
| 2026-07-14 | 306.00 | 332.00 | 290.00 | 328.00 | 328.00 | 150,921,700 |
| 2026-07-13 | 256.00 | 312.00 | 248.00 | 310.00 | 310.00 | 135,995,900 |
| 2026-07-10 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | 3,512,900 |
| 2026-07-09 | 248.00 | 256.00 | 242.00 | 252.00 | 252.00 | 6,425,800 |
| 2026-07-08 | 258.00 | 258.00 | 246.00 | 248.00 | 248.00 | 11,987,700 |
| 2026-07-07 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | 8,663,100 |
| 2026-07-06 | 266.00 | 266.00 | 252.00 | 262.00 | 262.00 | 10,056,700 |
| 2026-07-03 | 260.00 | 270.00 | 252.00 | 260.00 | 260.00 | 21,112,100 |
| 2026-07-02 | 250.00 | 266.00 | 248.00 | 260.00 | 260.00 | 24,982,200 |
| 2026-07-01 | 240.00 | 254.00 | 234.00 | 250.00 | 250.00 | 13,982,400 |
| 2026-06-30 | 248.00 | 250.00 | 228.00 | 246.00 | 246.00 | 17,051,900 |
| 2026-06-29 | 252.00 | 258.00 | 236.00 | 248.00 | 248.00 | 22,682,500 |
| 2026-06-26 | 262.00 | 262.00 | 246.00 | 250.00 | 250.00 | 17,001,400 |
| 2026-06-25 | 250.00 | 264.00 | 246.00 | 262.00 | 262.00 | 22,138,600 |
| 2026-06-24 | 280.00 | 280.00 | 250.00 | 252.00 | 252.00 | 38,675,900 |
| 2026-06-23 | 270.00 | 284.00 | 262.00 | 278.00 | 278.00 | 97,403,800 |
| 2026-06-22 | 240.00 | 266.00 | 240.00 | 266.00 | 266.00 | 74,353,200 |
| 2026-06-19 | 238.00 | 246.00 | 230.00 | 240.00 | 240.00 | 20,680,200 |
| 2026-06-18 | 248.00 | 248.00 | 226.00 | 238.00 | 238.00 | 37,878,100 |
| 2026-06-17 | 266.00 | 272.00 | 244.00 | 248.00 | 248.00 | 49,075,500 |
| 2026-06-16 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2026-06-15 | 260.00 | 284.00 | 252.00 | 266.00 | 266.00 | 99,917,800 |
| 2026-06-12 | 240.00 | 262.00 | 240.00 | 260.00 | 260.00 | 45,585,200 |
| 2026-06-11 | 246.00 | 252.00 | 228.00 | 236.00 | 236.00 | 27,411,300 |
| 2026-06-10 | 240.00 | 268.00 | 230.00 | 246.00 | 246.00 | 102,746,700 |
| 2026-06-09 | 216.00 | 252.00 | 208.00 | 240.00 | 240.00 | 77,008,900 |
| 2026-06-08 | 238.00 | 244.00 | 218.00 | 220.00 | 220.00 | 57,227,500 |
| 2026-06-05 | 272.00 | 278.00 | 242.00 | 256.00 | 256.00 | 29,367,000 |
| 2026-06-04 | 294.00 | 294.00 | 254.00 | 270.00 | 270.00 | 91,121,700 |
| 2026-06-03 | 354.00 | 354.00 | 298.00 | 298.00 | 298.00 | 65,585,100 |
| 2026-06-02 | 350.00 | 372.00 | 344.00 | 350.00 | 350.00 | 36,054,800 |
| 2026-06-01 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2026-05-29 | 356.00 | 370.00 | 348.00 | 352.00 | 352.00 | 35,335,500 |
| 2026-05-28 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-05-27 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2026-05-26 | 382.00 | 392.00 | 356.00 | 356.00 | 356.00 | 38,457,400 |
| 2026-05-25 | 400.00 | 408.00 | 376.00 | 376.00 | 376.00 | 39,906,200 |
| 2026-05-22 | 360.00 | 396.00 | 344.00 | 390.00 | 390.00 | 70,443,800 |
| 2026-05-21 | 426.00 | 432.00 | 372.00 | 376.00 | 376.00 | 88,249,100 |
| 2026-05-20 | 390.00 | 430.00 | 370.00 | 426.00 | 426.00 | 118,408,900 |
| 2026-05-19 | 420.00 | 424.00 | 380.00 | 394.00 | 394.00 | 99,631,900 |
| 2026-05-18 | 400.00 | 420.00 | 370.00 | 420.00 | 420.00 | 87,143,600 |
| 2026-05-15 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2026-05-14 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2026-05-13 | 372.00 | 416.00 | 366.00 | 406.00 | 406.00 | 110,299,400 |
| 2026-05-12 | 396.00 | 398.00 | 356.00 | 378.00 | 378.00 | 64,004,700 |
| 2026-05-11 | 400.00 | 412.00 | 376.00 | 396.00 | 396.00 | 76,625,300 |
| 2026-05-08 | 432.00 | 444.00 | 390.00 | 398.00 | 398.00 | 110,904,400 |
| 2026-05-07 | 456.00 | 456.00 | 422.00 | 432.00 | 432.00 | 111,335,600 |
| 2026-05-06 | 400.00 | 466.00 | 396.00 | 446.00 | 446.00 | 344,915,300 |
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.