Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 204.00 | 218.00 | 202.00 | 216.00 | 216.00 | 111,974,600 |
| 2025-11-05 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 26,888,400 |
| 2025-11-04 | 206.00 | 218.00 | 202.00 | 208.00 | 208.00 | 306,558,900 |
| 2025-11-03 | 198.00 | 206.00 | 197.00 | 204.00 | 204.00 | 51,978,200 |
| 2025-10-31 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 40,758,100 |
| 2025-10-30 | 214.00 | 220.00 | 202.00 | 204.00 | 204.00 | 58,984,500 |
| 2025-10-29 | 218.00 | 232.00 | 204.00 | 214.00 | 214.00 | 379,895,400 |
| 2025-10-28 | 208.00 | 224.00 | 189.00 | 216.00 | 216.00 | 177,974,800 |
| 2025-10-27 | 238.00 | 248.00 | 220.00 | 220.00 | 220.00 | 208,117,800 |
| 2025-10-24 | 268.00 | 270.00 | 256.00 | 258.00 | 258.00 | 63,728,400 |
| 2025-10-23 | 276.00 | 276.00 | 264.00 | 266.00 | 266.00 | 37,181,400 |
| 2025-10-22 | 288.00 | 290.00 | 274.00 | 276.00 | 276.00 | 52,063,700 |
| 2025-10-21 | 278.00 | 288.00 | 278.00 | 286.00 | 286.00 | 249,750,200 |
| 2025-10-20 | 278.00 | 284.00 | 274.00 | 278.00 | 278.00 | 31,741,400 |
| 2025-10-17 | 290.00 | 292.00 | 274.00 | 276.00 | 276.00 | 76,594,700 |
| 2025-10-16 | 294.00 | 300.00 | 284.00 | 286.00 | 286.00 | 101,362,600 |
| 2025-10-15 | 292.00 | 308.00 | 286.00 | 292.00 | 292.00 | 355,405,900 |
| 2025-10-14 | 308.00 | 312.00 | 280.00 | 286.00 | 286.00 | 102,470,400 |
| 2025-10-13 | 296.00 | 328.00 | 280.00 | 304.00 | 304.00 | 230,697,700 |
| 2025-10-10 | 286.00 | 318.00 | 282.00 | 300.00 | 300.00 | 169,847,400 |
| 2025-10-09 | 304.00 | 308.00 | 280.00 | 286.00 | 286.00 | 314,096,100 |
| 2025-10-08 | 310.00 | 356.00 | 296.00 | 300.00 | 300.00 | 602,031,700 |
| 2025-10-07 | 260.00 | 308.00 | 258.00 | 304.00 | 304.00 | 429,443,300 |
| 2025-10-06 | 256.00 | 262.00 | 250.00 | 258.00 | 258.00 | 155,613,400 |
| 2025-10-03 | 240.00 | 254.00 | 236.00 | 250.00 | 250.00 | 311,806,400 |
| 2025-10-02 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 26,603,300 |
| 2025-10-01 | 244.00 | 258.00 | 232.00 | 244.00 | 244.00 | 268,329,200 |
| 2025-09-30 | 232.00 | 242.00 | 226.00 | 234.00 | 234.00 | 87,650,600 |
| 2025-09-29 | 234.00 | 236.00 | 222.00 | 228.00 | 228.00 | 287,022,800 |
| 2025-09-26 | 232.00 | 240.00 | 222.00 | 228.00 | 228.00 | 36,279,500 |
| 2025-09-25 | 240.00 | 244.00 | 228.00 | 230.00 | 230.00 | 144,161,100 |
| 2025-09-24 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | 97,743,400 |
| 2025-09-23 | 242.00 | 250.00 | 236.00 | 248.00 | 248.00 | 260,172,000 |
| 2025-09-22 | 240.00 | 244.00 | 228.00 | 240.00 | 240.00 | 99,832,100 |
| 2025-09-19 | 254.00 | 260.00 | 240.00 | 240.00 | 240.00 | 82,630,500 |
| 2025-09-18 | 260.00 | 262.00 | 246.00 | 252.00 | 252.00 | 144,997,300 |
| 2025-09-17 | 262.00 | 270.00 | 256.00 | 256.00 | 256.00 | 275,577,600 |
| 2025-09-16 | 264.00 | 272.00 | 256.00 | 258.00 | 258.00 | 120,569,000 |
| 2025-09-15 | 264.00 | 270.00 | 254.00 | 266.00 | 266.00 | 83,398,200 |
| 2025-09-12 | 276.00 | 276.00 | 256.00 | 264.00 | 264.00 | 256,088,200 |
| 2025-09-11 | 252.00 | 282.00 | 252.00 | 280.00 | 280.00 | 507,989,400 |
| 2025-09-10 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | 79,531,200 |
| 2025-09-09 | 250.00 | 258.00 | 240.00 | 250.00 | 250.00 | 153,561,800 |
| 2025-09-08 | 254.00 | 280.00 | 246.00 | 250.00 | 250.00 | 352,981,100 |
| 2025-09-05 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2025-09-04 | 258.00 | 270.00 | 240.00 | 246.00 | 246.00 | 435,716,300 |
| 2025-09-03 | 248.00 | 252.00 | 242.00 | 248.00 | 248.00 | 100,688,900 |
| 2025-09-02 | 248.00 | 256.00 | 242.00 | 248.00 | 248.00 | 134,574,900 |
| 2025-09-01 | 230.00 | 252.00 | 218.00 | 244.00 | 244.00 | 180,442,900 |
| 2025-08-29 | 248.00 | 258.00 | 228.00 | 238.00 | 238.00 | 340,349,600 |
| 2025-08-28 | 252.00 | 270.00 | 240.00 | 248.00 | 248.00 | 149,634,000 |
| 2025-08-27 | 282.00 | 298.00 | 240.00 | 246.00 | 246.00 | 389,077,000 |
| 2025-08-26 | 210.00 | 256.00 | 210.00 | 256.00 | 256.00 | 266,895,400 |
| 2025-08-25 | 226.00 | 238.00 | 206.00 | 206.00 | 206.00 | 379,823,200 |
| 2025-08-22 | 204.00 | 230.00 | 202.00 | 222.00 | 222.00 | 105,525,400 |
| 2025-08-21 | 206.00 | 216.00 | 200.00 | 204.00 | 204.00 | 124,901,900 |
| 2025-08-20 | 206.00 | 218.00 | 194.00 | 206.00 | 206.00 | 218,917,500 |
| 2025-08-19 | 193.00 | 214.00 | 192.00 | 206.00 | 206.00 | 277,909,800 |
| 2025-08-18 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-08-15 | 194.00 | 195.00 | 189.00 | 191.00 | 191.00 | 13,489,800 |
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.