Protech Mitra Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 132.00 | 134.00 | 121.00 | 129.00 | 129.00 | 75,372,000 |
| 2024-11-01 | 138.00 | 142.00 | 125.00 | 132.00 | 132.00 | 20,634,400 |
| 2024-10-31 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-30 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-29 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-28 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-25 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-24 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-23 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-22 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-21 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-18 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-17 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-16 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-15 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-14 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-11 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-10 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-09 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-08 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-07 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-04 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-03 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-02 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-10-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-09-30 | 138.00 | 138.00 | 126.00 | 138.00 | 138.00 | 72,535,400 |
| 2024-09-27 | 147.00 | 147.00 | 133.00 | 139.00 | 139.00 | 119,135,900 |
| 2024-09-26 | 158.00 | 160.00 | 141.00 | 146.00 | 146.00 | 123,961,700 |
| 2024-09-25 | 156.00 | 161.00 | 155.00 | 158.00 | 158.00 | 156,706,200 |
| 2024-09-24 | 158.00 | 160.00 | 153.00 | 156.00 | 156.00 | 180,838,900 |
| 2024-09-23 | 156.00 | 160.00 | 153.00 | 157.00 | 157.00 | 208,033,000 |
| 2024-09-20 | 154.00 | 156.00 | 152.00 | 156.00 | 156.00 | 231,793,000 |
| 2024-09-19 | 149.00 | 153.00 | 148.00 | 153.00 | 153.00 | 126,232,400 |
| 2024-09-18 | 146.00 | 150.00 | 143.00 | 147.00 | 147.00 | 238,146,400 |
| 2024-09-17 | 149.00 | 152.00 | 141.00 | 144.00 | 144.00 | 144,766,800 |
| 2024-09-13 | 147.00 | 151.00 | 143.00 | 148.00 | 148.00 | 269,766,800 |
| 2024-09-12 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 103,291,400 |
| 2024-09-11 | 141.00 | 144.00 | 139.00 | 143.00 | 143.00 | 259,577,500 |
| 2024-09-10 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 74,219,900 |
| 2024-09-09 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 178,031,600 |
| 2024-09-06 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 132,174,800 |
| 2024-09-05 | 138.00 | 141.00 | 136.00 | 139.00 | 139.00 | 204,825,800 |
| 2024-09-04 | 151.00 | 151.00 | 133.00 | 138.00 | 138.00 | 152,323,900 |
| 2024-09-03 | 149.00 | 157.00 | 148.00 | 151.00 | 151.00 | 237,246,800 |
| 2024-09-02 | 144.00 | 148.00 | 143.00 | 148.00 | 148.00 | 191,175,300 |
| 2024-08-30 | 143.00 | 148.00 | 143.00 | 144.00 | 144.00 | 189,721,900 |
| 2024-08-29 | 143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 162,886,200 |
| 2024-08-28 | 140.00 | 144.00 | 138.00 | 143.00 | 143.00 | 287,518,100 |
| 2024-08-27 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 153,864,200 |
| 2024-08-26 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 226,257,500 |
| 2024-08-23 | 139.00 | 140.00 | 132.00 | 139.00 | 139.00 | 119,477,300 |
| 2024-08-22 | 141.00 | 144.00 | 139.00 | 140.00 | 140.00 | 151,937,400 |
| 2024-08-21 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 84,440,600 |
| 2024-08-20 | 138.00 | 142.00 | 138.00 | 141.00 | 141.00 | 176,286,800 |
| 2024-08-19 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 128,086,900 |
| 2024-08-16 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 123,699,700 |
| 2024-08-15 | 135.00 | 141.00 | 133.00 | 137.00 | 137.00 | 99,460,200 |
| 2024-08-14 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 208,804,400 |
| 2024-08-13 | 134.00 | 142.00 | 134.00 | 135.00 | 135.00 | 108,268,900 |
| 2024-08-12 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 126,192,900 |
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.