Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 360.00 | 416.00 | 330.00 | 400.00 | 400.00 | 260,567,200 |
| 2026-01-28 | 390.00 | 430.00 | 386.00 | 386.00 | 386.00 | 190,683,500 |
| 2026-01-27 | 450.00 | 460.00 | 418.00 | 454.00 | 454.00 | 110,191,300 |
| 2026-01-26 | 478.00 | 486.00 | 450.00 | 454.00 | 454.00 | 193,285,000 |
| 2026-01-23 | 482.00 | 488.00 | 426.00 | 476.00 | 476.00 | 204,307,500 |
| 2026-01-22 | 520.00 | 520.00 | 458.00 | 476.00 | 476.00 | 329,954,900 |
| 2026-01-21 | 500.00 | 590.00 | 492.00 | 520.00 | 520.00 | 566,234,400 |
| 2026-01-20 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2026-01-19 | 398.00 | 486.00 | 398.00 | 486.00 | 486.00 | 631,063,800 |
| 2026-01-16 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-01-15 | 398.00 | 398.00 | 376.00 | 390.00 | 390.00 | 200,938,100 |
| 2026-01-14 | 372.00 | 400.00 | 372.00 | 398.00 | 398.00 | 193,683,600 |
| 2026-01-13 | 378.00 | 386.00 | 364.00 | 368.00 | 368.00 | 114,281,500 |
| 2026-01-12 | 388.00 | 396.00 | 334.00 | 372.00 | 372.00 | 241,701,400 |
| 2026-01-09 | 376.00 | 402.00 | 372.00 | 380.00 | 380.00 | 245,066,700 |
| 2026-01-08 | 418.00 | 448.00 | 362.00 | 372.00 | 372.00 | 612,248,400 |
| 2026-01-07 | 334.00 | 412.00 | 320.00 | 412.00 | 412.00 | 585,428,000 |
| 2026-01-06 | 326.00 | 336.00 | 292.00 | 330.00 | 330.00 | 570,595,300 |
| 2026-01-05 | 260.00 | 316.00 | 260.00 | 316.00 | 316.00 | 525,711,100 |
| 2026-01-02 | 262.00 | 264.00 | 250.00 | 258.00 | 258.00 | 114,534,400 |
| 2026-01-01 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-12-31 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-12-30 | 266.00 | 272.00 | 260.00 | 264.00 | 264.00 | 125,311,900 |
| 2025-12-29 | 244.00 | 260.00 | 242.00 | 260.00 | 260.00 | 66,564,200 |
| 2025-12-26 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2025-12-25 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2025-12-24 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | 90,152,500 |
| 2025-12-23 | 252.00 | 252.00 | 240.00 | 246.00 | 246.00 | 40,983,400 |
| 2025-12-22 | 258.00 | 262.00 | 246.00 | 250.00 | 250.00 | 111,398,100 |
| 2025-12-19 | 264.00 | 276.00 | 240.00 | 258.00 | 258.00 | 256,754,200 |
| 2025-12-18 | 248.00 | 254.00 | 234.00 | 234.00 | 234.00 | 83,339,000 |
| 2025-12-17 | 262.00 | 286.00 | 240.00 | 242.00 | 242.00 | 392,356,200 |
| 2025-12-16 | 230.00 | 260.00 | 224.00 | 252.00 | 252.00 | 299,397,500 |
| 2025-12-15 | 230.00 | 238.00 | 224.00 | 230.00 | 230.00 | 136,797,200 |
| 2025-12-12 | 228.00 | 238.00 | 226.00 | 226.00 | 226.00 | 172,150,200 |
| 2025-12-11 | 228.00 | 234.00 | 222.00 | 224.00 | 224.00 | 42,679,400 |
| 2025-12-10 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 74,530,200 |
| 2025-12-09 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 111,357,500 |
| 2025-12-08 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 246,475,400 |
| 2025-12-05 | 226.00 | 228.00 | 218.00 | 224.00 | 224.00 | 30,677,100 |
| 2025-12-04 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 30,477,600 |
| 2025-12-03 | 236.00 | 236.00 | 220.00 | 222.00 | 222.00 | 81,685,700 |
| 2025-12-02 | 220.00 | 246.00 | 218.00 | 236.00 | 236.00 | 337,576,300 |
| 2025-12-01 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | 31,816,300 |
| 2025-11-28 | 234.00 | 234.00 | 222.00 | 224.00 | 224.00 | 32,161,500 |
| 2025-11-27 | 236.00 | 238.00 | 228.00 | 232.00 | 232.00 | 43,653,400 |
| 2025-11-26 | 230.00 | 244.00 | 230.00 | 236.00 | 236.00 | 347,149,600 |
| 2025-11-25 | 236.00 | 238.00 | 228.00 | 230.00 | 230.00 | 34,482,200 |
| 2025-11-24 | 240.00 | 244.00 | 232.00 | 234.00 | 234.00 | 63,688,000 |
| 2025-11-21 | 238.00 | 254.00 | 236.00 | 238.00 | 238.00 | 228,059,500 |
| 2025-11-20 | 218.00 | 242.00 | 218.00 | 236.00 | 236.00 | 463,152,300 |
| 2025-11-19 | 212.00 | 224.00 | 208.00 | 216.00 | 216.00 | 75,044,300 |
| 2025-11-18 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 110,179,500 |
| 2025-11-17 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | 47,948,100 |
| 2025-11-14 | 214.00 | 228.00 | 208.00 | 220.00 | 220.00 | 313,945,500 |
| 2025-11-13 | 218.00 | 218.00 | 208.00 | 214.00 | 214.00 | 30,774,200 |
| 2025-11-12 | 228.00 | 228.00 | 214.00 | 218.00 | 218.00 | 112,822,300 |
| 2025-11-11 | 230.00 | 238.00 | 220.00 | 228.00 | 228.00 | 124,760,600 |
| 2025-11-10 | 212.00 | 228.00 | 210.00 | 226.00 | 226.00 | 336,137,000 |
| 2025-11-07 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | 91,065,900 |
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.