Protech Mitra Perkasa Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	143.51	144.48	133.74	135.70	135.70	14,576,364
2022-02-07	131.79	154.25	124.96	141.55	141.55	38,971,031
2022-02-04	123.01	125.93	117.15	123.98	123.98	9,464,393
2022-02-03	118.12	125.93	115.20	118.12	118.12	7,559,120
2022-02-02	118.12	121.05	114.22	118.12	118.12	6,043,096
2022-01-31	119.10	127.89	118.12	118.12	118.12	15,297,499
2022-01-28	126.91	136.67	126.91	126.91	126.91	16,754,112
2022-01-27	146.44	149.36	135.70	135.70	135.70	6,134,262
2022-01-26	148.39	151.32	144.48	145.46	145.46	5,235,403
2022-01-25	155.22	157.17	144.48	148.39	148.39	17,700,602
2022-01-24	156.20	159.13	143.51	155.22	155.22	12,582,485
2022-01-21	150.34	160.10	142.53	154.25	154.25	18,511,880
2022-01-20	141.55	150.34	138.63	148.39	148.39	12,052,389
2022-01-19	141.55	142.53	130.82	138.63	138.63	23,184,409
2022-01-18	137.65	142.53	132.77	140.58	140.58	11,075,168
2022-01-17	132.77	133.74	123.01	133.74	133.74	13,279,037
2022-01-14	119.10	123.01	111.29	122.03	122.03	35,052,417
2022-01-13	119.10	127.89	119.10	119.10	119.10	3,333,715
2022-01-12	136.67	137.65	127.89	127.89	127.89	14,420,664
2022-01-11	134.72	147.41	134.72	136.67	136.67	47,098,148
2022-01-10	144.48	144.48	144.48	144.48	144.48	1,288,108
2022-01-07	165.96	169.87	155.22	155.22	155.22	13,890,056
2022-01-06	162.06	175.72	156.20	165.96	165.96	22,508,344
2022-01-05	164.98	164.98	164.98	164.98	164.98	0
2022-01-04	164.98	164.98	164.98	164.98	164.98	0
2022-01-03	164.98	164.98	164.98	164.98	164.98	0
2021-12-30	164.98	164.98	164.98	164.98	164.98	0
2021-12-29	164.98	164.98	164.98	164.98	164.98	0
2021-12-28	164.98	164.98	164.98	164.98	164.98	0
2021-12-27	164.98	164.98	164.98	164.98	164.98	0
2021-12-24	155.22	179.63	146.44	164.98	164.98	32,232,920
2021-12-23	136.67	156.20	132.77	147.41	147.41	35,362,792
2021-12-22	132.77	132.77	132.77	132.77	132.77	0
2021-12-21	130.82	136.67	121.05	132.77	132.77	22,967,248
2021-12-20	128.86	140.58	119.10	129.84	129.84	43,927,814
2021-12-17	118.12	133.74	107.39	126.91	126.91	68,831,579
2021-12-16	93.719	115.20	93.719	115.20	115.20	66,126,808
2021-12-15	82.395	97.624	82.004	92.157	92.157	62,447,377
2021-12-14	68.727	82.004	68.337	81.223	81.223	41,820,746
2021-12-13	58.574	65.994	58.184	65.994	65.994	14,519,513
2021-12-10	57.403	60.527	57.012	58.574	58.574	9,436,736
2021-12-09	60.917	60.917	57.403	57.403	57.403	10,127,141
2021-12-08	59.355	61.308	55.450	61.308	61.308	10,364,276
2021-12-07	62.479	67.165	55.841	59.355	59.355	47,297,894
2021-12-06	48.812	56.622	48.812	56.622	56.622	47,031,054
2021-12-03	46.078	47.640	44.907	45.297	45.297	993,610
2021-12-02	46.078	46.859	44.907	46.078	46.078	578,752
2021-12-01	46.859	50.764	44.516	46.469	46.469	4,572,655
2021-11-30	42.564	46.859	42.564	44.516	44.516	2,242,793
2021-11-29	46.078	46.078	42.564	42.955	42.955	1,100,653
2021-11-26	46.078	48.031	43.345	45.688	45.688	617,677
2021-11-25	45.688	46.859	44.126	46.078	46.078	2,085,044
2021-11-24	48.031	48.812	44.907	45.688	45.688	4,518,365
2021-11-23	49.202	50.374	47.250	48.031	48.031	2,070,704
2021-11-22	47.250	50.764	47.250	49.202	49.202	1,561,094
2021-11-19	47.250	49.202	45.688	48.031	48.031	2,754,451
2021-11-18	50.764	51.545	47.250	47.250	47.250	11,280,548
2021-11-17	41.393	51.545	40.612	50.764	50.764	31,842,134
2021-11-16	40.221	41.783	39.831	41.393	41.393	18,906,763
2021-11-15	40.221	42.174	39.050	39.831	39.831	32,916,155

← NewerPage 20 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.