Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 400.00 | 406.00 | 386.00 | 394.00 | 394.00 | 53,620,900 |
| 2026-05-04 | 400.00 | 424.00 | 382.00 | 400.00 | 400.00 | 150,361,900 |
| 2026-05-01 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2026-04-30 | 396.00 | 416.00 | 362.00 | 380.00 | 380.00 | 127,995,500 |
| 2026-04-29 | 350.00 | 400.00 | 344.00 | 396.00 | 396.00 | 147,459,700 |
| 2026-04-28 | 338.00 | 358.00 | 324.00 | 350.00 | 350.00 | 33,516,300 |
| 2026-04-27 | 330.00 | 348.00 | 320.00 | 332.00 | 332.00 | 24,639,500 |
| 2026-04-24 | 386.00 | 386.00 | 324.00 | 330.00 | 330.00 | 107,164,100 |
| 2026-04-23 | 372.00 | 398.00 | 366.00 | 380.00 | 380.00 | 138,780,800 |
| 2026-04-22 | 360.00 | 384.00 | 358.00 | 368.00 | 368.00 | 103,178,900 |
| 2026-04-21 | 342.00 | 356.00 | 338.00 | 356.00 | 356.00 | 30,720,000 |
| 2026-04-20 | 350.00 | 358.00 | 342.00 | 344.00 | 344.00 | 32,211,500 |
| 2026-04-17 | 362.00 | 366.00 | 344.00 | 344.00 | 344.00 | 37,839,300 |
| 2026-04-16 | 362.00 | 388.00 | 360.00 | 360.00 | 360.00 | 156,543,600 |
| 2026-04-15 | 370.00 | 380.00 | 360.00 | 362.00 | 362.00 | 56,081,800 |
| 2026-04-14 | 372.00 | 376.00 | 354.00 | 370.00 | 370.00 | 98,353,700 |
| 2026-04-13 | 348.00 | 376.00 | 338.00 | 362.00 | 362.00 | 98,436,000 |
| 2026-04-10 | 342.00 | 386.00 | 340.00 | 356.00 | 356.00 | 205,015,900 |
| 2026-04-09 | 322.00 | 358.00 | 306.00 | 334.00 | 334.00 | 346,574,500 |
| 2026-04-08 | 260.00 | 306.00 | 250.00 | 306.00 | 306.00 | 89,850,900 |
| 2026-04-07 | 248.00 | 256.00 | 244.00 | 246.00 | 246.00 | 14,626,500 |
| 2026-04-06 | 246.00 | 256.00 | 238.00 | 248.00 | 248.00 | 17,798,900 |
| 2026-04-02 | 252.00 | 254.00 | 244.00 | 246.00 | 246.00 | 10,857,300 |
| 2026-04-01 | 248.00 | 262.00 | 242.00 | 258.00 | 258.00 | 26,629,700 |
| 2026-03-31 | 258.00 | 264.00 | 238.00 | 238.00 | 238.00 | 20,428,900 |
| 2026-03-30 | 250.00 | 260.00 | 234.00 | 258.00 | 258.00 | 38,806,700 |
| 2026-03-27 | 256.00 | 270.00 | 250.00 | 258.00 | 258.00 | 49,310,600 |
| 2026-03-26 | 276.00 | 278.00 | 256.00 | 256.00 | 256.00 | 27,080,800 |
| 2026-03-25 | 254.00 | 272.00 | 254.00 | 270.00 | 270.00 | 25,081,800 |
| 2026-03-17 | 250.00 | 262.00 | 244.00 | 250.00 | 250.00 | 13,651,800 |
| 2026-03-16 | 240.00 | 260.00 | 228.00 | 248.00 | 248.00 | 34,485,200 |
| 2026-03-13 | 270.00 | 270.00 | 250.00 | 254.00 | 254.00 | 38,100,600 |
| 2026-03-12 | 288.00 | 290.00 | 266.00 | 270.00 | 270.00 | 51,613,300 |
| 2026-03-11 | 304.00 | 312.00 | 284.00 | 290.00 | 290.00 | 35,271,200 |
| 2026-03-10 | 304.00 | 312.00 | 270.00 | 300.00 | 300.00 | 81,390,400 |
| 2026-03-09 | 308.00 | 314.00 | 288.00 | 290.00 | 290.00 | 116,103,600 |
| 2026-03-06 | 348.00 | 372.00 | 322.00 | 338.00 | 338.00 | 69,847,100 |
| 2026-03-05 | 336.00 | 356.00 | 334.00 | 348.00 | 348.00 | 48,553,000 |
| 2026-03-04 | 358.00 | 358.00 | 308.00 | 320.00 | 320.00 | 81,103,700 |
| 2026-03-03 | 354.00 | 378.00 | 340.00 | 354.00 | 354.00 | 85,260,300 |
| 2026-03-02 | 398.00 | 402.00 | 360.00 | 360.00 | 360.00 | 128,230,500 |
| 2026-02-27 | 434.00 | 434.00 | 394.00 | 422.00 | 422.00 | 91,924,400 |
| 2026-02-26 | 456.00 | 468.00 | 422.00 | 434.00 | 434.00 | 149,665,300 |
| 2026-02-25 | 444.00 | 472.00 | 422.00 | 454.00 | 454.00 | 218,788,000 |
| 2026-02-24 | 468.00 | 476.00 | 442.00 | 442.00 | 442.00 | 214,819,200 |
| 2026-02-23 | 438.00 | 484.00 | 432.00 | 468.00 | 468.00 | 316,641,100 |
| 2026-02-20 | 454.00 | 456.00 | 438.00 | 438.00 | 438.00 | 76,180,400 |
| 2026-02-19 | 470.00 | 472.00 | 452.00 | 456.00 | 456.00 | 142,093,200 |
| 2026-02-18 | 406.00 | 484.00 | 400.00 | 468.00 | 468.00 | 615,111,700 |
| 2026-02-13 | 418.00 | 444.00 | 406.00 | 414.00 | 414.00 | 116,832,400 |
| 2026-02-12 | 422.00 | 426.00 | 410.00 | 418.00 | 418.00 | 139,670,400 |
| 2026-02-11 | 398.00 | 434.00 | 388.00 | 422.00 | 422.00 | 286,544,300 |
| 2026-02-10 | 358.00 | 396.00 | 350.00 | 394.00 | 394.00 | 177,374,700 |
| 2026-02-09 | 364.00 | 368.00 | 332.00 | 360.00 | 360.00 | 58,518,400 |
| 2026-02-06 | 360.00 | 380.00 | 350.00 | 360.00 | 360.00 | 49,861,300 |
| 2026-02-05 | 386.00 | 406.00 | 380.00 | 386.00 | 386.00 | 112,809,200 |
| 2026-02-04 | 406.00 | 406.00 | 376.00 | 388.00 | 388.00 | 81,336,900 |
| 2026-02-03 | 332.00 | 416.00 | 332.00 | 406.00 | 406.00 | 251,731,200 |
| 2026-02-02 | 406.00 | 406.00 | 342.00 | 342.00 | 342.00 | 104,977,900 |
| 2026-01-30 | 406.00 | 416.00 | 380.00 | 402.00 | 402.00 | 213,896,900 |
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.