Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 134.00 | 135.00 | 130.00 | 132.00 | 132.00 | 61,795,700 |
| 2025-05-15 | 136.00 | 139.00 | 132.00 | 133.00 | 133.00 | 142,129,700 |
| 2025-05-14 | 145.00 | 147.00 | 133.00 | 135.00 | 135.00 | 152,343,600 |
| 2025-05-09 | 139.00 | 144.00 | 130.00 | 143.00 | 143.00 | 255,072,100 |
| 2025-05-08 | 138.00 | 138.00 | 130.00 | 138.00 | 138.00 | 102,251,700 |
| 2025-05-07 | 142.00 | 142.00 | 135.00 | 137.00 | 137.00 | 50,432,300 |
| 2025-05-06 | 141.00 | 144.00 | 139.00 | 141.00 | 141.00 | 72,213,600 |
| 2025-05-05 | 144.00 | 146.00 | 139.00 | 139.00 | 139.00 | 272,204,600 |
| 2025-05-02 | 144.00 | 148.00 | 141.00 | 144.00 | 144.00 | 57,208,800 |
| 2025-04-30 | 140.00 | 147.00 | 140.00 | 144.00 | 144.00 | 58,907,500 |
| 2025-04-29 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 122,144,100 |
| 2025-04-28 | 145.00 | 147.00 | 131.00 | 139.00 | 139.00 | 267,986,800 |
| 2025-04-25 | 146.00 | 148.00 | 143.00 | 145.00 | 145.00 | 78,500,500 |
| 2025-04-24 | 135.00 | 147.00 | 135.00 | 143.00 | 143.00 | 112,091,100 |
| 2025-04-23 | 135.00 | 145.00 | 135.00 | 138.00 | 138.00 | 231,740,400 |
| 2025-04-22 | 123.00 | 135.00 | 122.00 | 135.00 | 135.00 | 320,265,500 |
| 2025-04-21 | 128.00 | 128.00 | 119.00 | 123.00 | 123.00 | 83,843,700 |
| 2025-04-17 | 123.00 | 127.00 | 120.00 | 125.00 | 125.00 | 138,034,900 |
| 2025-04-16 | 127.00 | 128.00 | 121.00 | 123.00 | 123.00 | 154,221,600 |
| 2025-04-15 | 118.00 | 127.00 | 115.00 | 127.00 | 127.00 | 342,674,900 |
| 2025-04-14 | 127.00 | 133.00 | 115.00 | 117.00 | 117.00 | 79,759,400 |
| 2025-04-11 | 115.00 | 123.00 | 112.00 | 115.00 | 115.00 | 72,597,800 |
| 2025-04-10 | 103.00 | 117.00 | 98.000 | 115.00 | 115.00 | 248,793,100 |
| 2025-04-09 | 120.00 | 120.00 | 102.00 | 103.00 | 103.00 | 51,535,200 |
| 2025-04-08 | 126.00 | 126.00 | 112.00 | 115.00 | 115.00 | 63,504,500 |
| 2025-03-27 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | 217,458,100 |
| 2025-03-26 | 126.00 | 130.00 | 123.00 | 127.00 | 127.00 | 91,422,800 |
| 2025-03-25 | 118.00 | 126.00 | 118.00 | 125.00 | 125.00 | 158,435,400 |
| 2025-03-24 | 119.00 | 122.00 | 109.00 | 116.00 | 116.00 | 31,759,400 |
| 2025-03-21 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 163,623,100 |
| 2025-03-20 | 119.00 | 124.00 | 119.00 | 123.00 | 123.00 | 116,700,100 |
| 2025-03-19 | 123.00 | 131.00 | 118.00 | 119.00 | 119.00 | 90,904,500 |
| 2025-03-18 | 125.00 | 127.00 | 120.00 | 124.00 | 124.00 | 66,030,800 |
| 2025-03-17 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 57,440,800 |
| 2025-03-14 | 119.00 | 124.00 | 117.00 | 122.00 | 122.00 | 104,482,000 |
| 2025-03-13 | 124.00 | 125.00 | 117.00 | 117.00 | 117.00 | 168,860,600 |
| 2025-03-12 | 126.00 | 129.00 | 122.00 | 123.00 | 123.00 | 62,035,500 |
| 2025-03-11 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | 99,741,700 |
| 2025-03-10 | 130.00 | 131.00 | 126.00 | 128.00 | 128.00 | 53,370,500 |
| 2025-03-07 | 128.00 | 131.00 | 120.00 | 130.00 | 130.00 | 49,228,300 |
| 2025-03-06 | 128.00 | 131.00 | 125.00 | 128.00 | 128.00 | 51,945,900 |
| 2025-03-05 | 120.00 | 128.00 | 120.00 | 128.00 | 128.00 | 134,376,300 |
| 2025-03-04 | 125.00 | 125.00 | 119.00 | 121.00 | 121.00 | 129,025,200 |
| 2025-03-03 | 125.00 | 129.00 | 124.00 | 125.00 | 125.00 | 35,629,900 |
| 2025-02-28 | 132.00 | 132.00 | 124.00 | 125.00 | 125.00 | 8,169,000 |
| 2025-02-27 | 127.00 | 131.00 | 123.00 | 131.00 | 131.00 | 35,753,500 |
| 2025-02-26 | 123.00 | 128.00 | 123.00 | 127.00 | 127.00 | 61,753,500 |
| 2025-02-25 | 133.00 | 133.00 | 122.00 | 123.00 | 123.00 | 89,682,500 |
| 2025-02-24 | 140.00 | 140.00 | 129.00 | 129.00 | 129.00 | 36,660,300 |
| 2025-02-21 | 136.00 | 141.00 | 136.00 | 136.00 | 136.00 | 90,232,900 |
| 2025-02-20 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 175,339,200 |
| 2025-02-19 | 132.00 | 134.00 | 129.00 | 133.00 | 133.00 | 53,269,400 |
| 2025-02-18 | 132.00 | 136.00 | 129.00 | 132.00 | 132.00 | 65,790,600 |
| 2025-02-17 | 128.00 | 135.00 | 128.00 | 132.00 | 132.00 | 131,266,800 |
| 2025-02-14 | 137.00 | 138.00 | 125.00 | 128.00 | 128.00 | 117,853,900 |
| 2025-02-13 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | 59,873,800 |
| 2025-02-12 | 145.00 | 146.00 | 140.00 | 141.00 | 141.00 | 115,181,100 |
| 2025-02-11 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 72,632,600 |
| 2025-02-10 | 149.00 | 149.00 | 142.00 | 144.00 | 144.00 | 147,837,100 |
| 2025-02-07 | 147.00 | 150.00 | 141.00 | 147.00 | 147.00 | 128,432,400 |
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.