Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 139.00 | 155.00 | 139.00 | 150.00 | 150.00 | 93,789,600 |
| 2025-02-04 | 136.00 | 141.00 | 135.00 | 139.00 | 139.00 | 170,690,700 |
| 2025-02-03 | 141.00 | 141.00 | 128.00 | 136.00 | 136.00 | 2,310,500 |
| 2025-01-31 | 135.00 | 142.00 | 135.00 | 139.00 | 139.00 | 70,593,300 |
| 2025-01-30 | 135.00 | 137.00 | 131.00 | 135.00 | 135.00 | 7,462,800 |
| 2025-01-24 | 132.00 | 134.00 | 130.00 | 133.00 | 133.00 | 142,023,500 |
| 2025-01-23 | 131.00 | 135.00 | 131.00 | 131.00 | 131.00 | 91,981,000 |
| 2025-01-22 | 136.00 | 138.00 | 125.00 | 130.00 | 130.00 | 78,238,900 |
| 2025-01-21 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | 85,690,000 |
| 2025-01-20 | 139.00 | 140.00 | 134.00 | 135.00 | 135.00 | 103,109,500 |
| 2025-01-17 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 61,029,000 |
| 2025-01-16 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | 22,607,200 |
| 2025-01-15 | 147.00 | 147.00 | 133.00 | 136.00 | 136.00 | 176,383,400 |
| 2025-01-14 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | 40,671,500 |
| 2025-01-13 | 150.00 | 152.00 | 147.00 | 148.00 | 148.00 | 39,990,400 |
| 2025-01-10 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 146,184,400 |
| 2025-01-09 | 150.00 | 151.00 | 145.00 | 146.00 | 146.00 | 168,685,000 |
| 2025-01-08 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 105,278,200 |
| 2025-01-07 | 147.00 | 150.00 | 143.00 | 150.00 | 150.00 | 100,493,200 |
| 2025-01-06 | 149.00 | 153.00 | 146.00 | 146.00 | 146.00 | 166,007,200 |
| 2025-01-03 | 143.00 | 149.00 | 143.00 | 149.00 | 149.00 | 198,467,100 |
| 2025-01-02 | 141.00 | 146.00 | 139.00 | 143.00 | 143.00 | 146,640,300 |
| 2024-12-30 | 143.00 | 143.00 | 132.00 | 141.00 | 141.00 | 39,418,000 |
| 2024-12-27 | 139.00 | 146.00 | 137.00 | 143.00 | 143.00 | 193,861,600 |
| 2024-12-24 | 133.00 | 140.00 | 130.00 | 139.00 | 139.00 | 147,373,000 |
| 2024-12-23 | 142.00 | 142.00 | 126.00 | 133.00 | 133.00 | 119,667,500 |
| 2024-12-20 | 146.00 | 146.00 | 141.00 | 142.00 | 142.00 | 59,093,500 |
| 2024-12-19 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | 187,305,800 |
| 2024-12-18 | 145.00 | 148.00 | 143.00 | 147.00 | 147.00 | 197,257,500 |
| 2024-12-17 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 71,384,200 |
| 2024-12-16 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 117,223,600 |
| 2024-12-13 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | 95,852,700 |
| 2024-12-12 | 144.00 | 145.00 | 140.00 | 145.00 | 145.00 | 73,640,200 |
| 2024-12-11 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | 150,163,800 |
| 2024-12-10 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | 107,250,800 |
| 2024-12-09 | 142.00 | 150.00 | 140.00 | 145.00 | 145.00 | 94,839,400 |
| 2024-12-06 | 142.00 | 146.00 | 141.00 | 143.00 | 143.00 | 140,740,100 |
| 2024-12-05 | 145.00 | 151.00 | 140.00 | 141.00 | 141.00 | 153,808,700 |
| 2024-12-04 | 144.00 | 156.00 | 143.00 | 145.00 | 145.00 | 154,556,600 |
| 2024-12-03 | 141.00 | 147.00 | 141.00 | 143.00 | 143.00 | 97,038,500 |
| 2024-12-02 | 136.00 | 143.00 | 136.00 | 141.00 | 141.00 | 194,232,700 |
| 2024-11-29 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 93,057,900 |
| 2024-11-28 | 132.00 | 136.00 | 129.00 | 136.00 | 136.00 | 106,764,000 |
| 2024-11-26 | 130.00 | 133.00 | 126.00 | 132.00 | 132.00 | 158,629,700 |
| 2024-11-25 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | 131,618,500 |
| 2024-11-22 | 133.00 | 137.00 | 131.00 | 133.00 | 133.00 | 85,681,300 |
| 2024-11-21 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | 78,800,100 |
| 2024-11-20 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 120,664,700 |
| 2024-11-19 | 131.00 | 135.00 | 128.00 | 133.00 | 133.00 | 110,233,200 |
| 2024-11-18 | 128.00 | 133.00 | 124.00 | 131.00 | 131.00 | 126,510,300 |
| 2024-11-15 | 127.00 | 130.00 | 124.00 | 128.00 | 128.00 | 93,618,300 |
| 2024-11-14 | 134.00 | 136.00 | 127.00 | 127.00 | 127.00 | 28,576,700 |
| 2024-11-13 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | 157,358,300 |
| 2024-11-12 | 135.00 | 139.00 | 130.00 | 137.00 | 137.00 | 92,685,800 |
| 2024-11-11 | 134.00 | 136.00 | 128.00 | 135.00 | 135.00 | 24,632,800 |
| 2024-11-08 | 138.00 | 139.00 | 132.00 | 134.00 | 134.00 | 34,645,100 |
| 2024-11-07 | 136.00 | 136.00 | 125.00 | 135.00 | 135.00 | 164,184,300 |
| 2024-11-06 | 133.00 | 134.00 | 130.00 | 134.00 | 134.00 | 88,510,200 |
| 2024-11-05 | 130.00 | 134.00 | 127.00 | 133.00 | 133.00 | 80,747,100 |
| 2024-11-04 | 132.00 | 134.00 | 121.00 | 129.00 | 129.00 | 75,372,000 |
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.