Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 192.00 | 198.00 | 190.00 | 193.00 | 193.00 | 196,363,600 |
| 2025-08-13 | 198.00 | 200.00 | 186.00 | 191.00 | 191.00 | 98,197,100 |
| 2025-08-12 | 190.00 | 204.00 | 190.00 | 198.00 | 198.00 | 362,899,400 |
| 2025-08-11 | 198.00 | 198.00 | 187.00 | 188.00 | 188.00 | 29,642,900 |
| 2025-08-08 | 208.00 | 208.00 | 183.00 | 197.00 | 197.00 | 125,040,800 |
| 2025-08-07 | 206.00 | 228.00 | 190.00 | 206.00 | 206.00 | 338,868,600 |
| 2025-08-06 | 202.00 | 210.00 | 197.00 | 208.00 | 208.00 | 264,971,800 |
| 2025-08-05 | 193.00 | 210.00 | 184.00 | 200.00 | 200.00 | 168,292,400 |
| 2025-08-04 | 149.00 | 195.00 | 141.00 | 190.00 | 190.00 | 281,187,800 |
| 2025-08-01 | 169.00 | 169.00 | 145.00 | 147.00 | 147.00 | 230,928,300 |
| 2025-07-31 | 198.00 | 202.00 | 170.00 | 170.00 | 170.00 | 373,142,500 |
| 2025-07-30 | 202.00 | 202.00 | 194.00 | 200.00 | 200.00 | 110,197,800 |
| 2025-07-29 | 216.00 | 218.00 | 199.00 | 200.00 | 200.00 | 335,126,000 |
| 2025-07-28 | 206.00 | 234.00 | 200.00 | 216.00 | 216.00 | 160,840,800 |
| 2025-07-25 | 192.00 | 206.00 | 189.00 | 206.00 | 206.00 | 344,080,400 |
| 2025-07-24 | 191.00 | 196.00 | 186.00 | 195.00 | 195.00 | 60,031,600 |
| 2025-07-23 | 191.00 | 194.00 | 182.00 | 191.00 | 191.00 | 79,347,200 |
| 2025-07-22 | 197.00 | 199.00 | 189.00 | 191.00 | 191.00 | 22,251,800 |
| 2025-07-21 | 190.00 | 206.00 | 183.00 | 197.00 | 197.00 | 362,402,200 |
| 2025-07-18 | 180.00 | 194.00 | 175.00 | 190.00 | 190.00 | 67,581,100 |
| 2025-07-17 | 189.00 | 189.00 | 173.00 | 178.00 | 178.00 | 131,820,200 |
| 2025-07-16 | 176.00 | 190.00 | 175.00 | 189.00 | 189.00 | 205,174,600 |
| 2025-07-15 | 169.00 | 176.00 | 165.00 | 176.00 | 176.00 | 267,936,800 |
| 2025-07-14 | 166.00 | 171.00 | 164.00 | 169.00 | 169.00 | 59,565,600 |
| 2025-07-11 | 177.00 | 177.00 | 164.00 | 169.00 | 169.00 | 95,621,000 |
| 2025-07-10 | 180.00 | 182.00 | 173.00 | 175.00 | 175.00 | 77,738,200 |
| 2025-07-09 | 177.00 | 184.00 | 173.00 | 178.00 | 178.00 | 320,430,700 |
| 2025-07-08 | 172.00 | 183.00 | 172.00 | 177.00 | 177.00 | 78,238,100 |
| 2025-07-07 | 178.00 | 178.00 | 168.00 | 172.00 | 172.00 | 149,171,900 |
| 2025-07-04 | 183.00 | 183.00 | 171.00 | 178.00 | 178.00 | 94,353,800 |
| 2025-07-03 | 170.00 | 202.00 | 162.00 | 183.00 | 183.00 | 246,080,200 |
| 2025-07-02 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-07-01 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-06-30 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-06-26 | 189.00 | 198.00 | 183.00 | 189.00 | 189.00 | 230,965,300 |
| 2025-06-25 | 206.00 | 208.00 | 186.00 | 191.00 | 191.00 | 55,722,200 |
| 2025-06-24 | 193.00 | 218.00 | 189.00 | 206.00 | 206.00 | 245,606,600 |
| 2025-06-23 | 188.00 | 191.00 | 179.00 | 191.00 | 191.00 | 64,704,300 |
| 2025-06-20 | 189.00 | 195.00 | 179.00 | 190.00 | 190.00 | 321,128,300 |
| 2025-06-19 | 194.00 | 202.00 | 184.00 | 187.00 | 187.00 | 54,122,800 |
| 2025-06-18 | 185.00 | 208.00 | 185.00 | 198.00 | 198.00 | 208,176,100 |
| 2025-06-17 | 188.00 | 192.00 | 179.00 | 184.00 | 184.00 | 148,708,300 |
| 2025-06-16 | 186.00 | 208.00 | 178.00 | 187.00 | 187.00 | 285,467,300 |
| 2025-06-13 | 193.00 | 196.00 | 168.00 | 179.00 | 179.00 | 62,717,100 |
| 2025-06-12 | 165.00 | 202.00 | 164.00 | 192.00 | 192.00 | 190,770,500 |
| 2025-06-11 | 157.00 | 169.00 | 156.00 | 165.00 | 165.00 | 184,259,200 |
| 2025-06-10 | 145.00 | 165.00 | 141.00 | 158.00 | 158.00 | 253,520,800 |
| 2025-06-05 | 146.00 | 149.00 | 141.00 | 145.00 | 145.00 | 21,811,300 |
| 2025-06-04 | 145.00 | 149.00 | 144.00 | 146.00 | 146.00 | 85,598,200 |
| 2025-06-03 | 145.00 | 147.00 | 139.00 | 145.00 | 145.00 | 75,221,900 |
| 2025-06-02 | 141.00 | 146.00 | 137.00 | 145.00 | 145.00 | 242,200,600 |
| 2025-05-28 | 145.00 | 145.00 | 137.00 | 139.00 | 139.00 | 74,736,200 |
| 2025-05-27 | 141.00 | 146.00 | 141.00 | 145.00 | 145.00 | 76,377,100 |
| 2025-05-26 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 132,669,900 |
| 2025-05-23 | 146.00 | 150.00 | 140.00 | 142.00 | 142.00 | 118,867,200 |
| 2025-05-22 | 142.00 | 147.00 | 141.00 | 143.00 | 143.00 | 56,261,400 |
| 2025-05-21 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | 56,725,800 |
| 2025-05-20 | 143.00 | 148.00 | 139.00 | 146.00 | 146.00 | 244,815,600 |
| 2025-05-19 | 133.00 | 145.00 | 133.00 | 143.00 | 143.00 | 277,628,500 |
| 2025-05-16 | 134.00 | 135.00 | 130.00 | 132.00 | 132.00 | 61,795,700 |
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.