PT Mitra Pack Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 66.000 | 68.000 | 65.000 | 66.000 | 66.000 | 51,942,100 |
| 2024-08-08 | 63.000 | 70.000 | 62.000 | 66.000 | 66.000 | 87,792,300 |
| 2024-08-07 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 15,340,800 |
| 2024-08-06 | 63.000 | 63.000 | 61.000 | 62.000 | 62.000 | 14,843,300 |
| 2024-08-05 | 63.000 | 64.000 | 61.000 | 62.000 | 62.000 | 27,974,300 |
| 2024-08-02 | 65.000 | 70.000 | 62.000 | 63.000 | 63.000 | 31,149,700 |
| 2024-08-01 | 62.000 | 65.000 | 61.000 | 64.000 | 64.000 | 41,658,600 |
| 2024-07-31 | 62.000 | 64.000 | 61.000 | 62.000 | 62.000 | 22,140,200 |
| 2024-07-30 | 62.000 | 64.000 | 60.000 | 61.000 | 61.000 | 32,890,300 |
| 2024-07-29 | 64.000 | 65.000 | 61.000 | 62.000 | 62.000 | 35,806,400 |
| 2024-07-26 | 64.000 | 68.000 | 62.000 | 63.000 | 63.000 | 98,625,600 |
| 2024-07-25 | 61.000 | 66.000 | 61.000 | 63.000 | 63.000 | 84,959,000 |
| 2024-07-24 | 68.000 | 73.000 | 65.000 | 65.000 | 65.000 | 299,473,700 |
| 2024-07-23 | 53.000 | 69.000 | 53.000 | 67.000 | 67.000 | 541,434,400 |
| 2024-07-22 | 83.000 | 86.000 | 52.000 | 53.000 | 53.000 | 1,127,957,500 |
| 2024-07-19 | 122.00 | 134.00 | 80.000 | 80.000 | 80.000 | 394,003,000 |
| 2024-07-18 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 30,883,200 |
| 2024-07-17 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 30,435,500 |
| 2024-07-16 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 26,046,800 |
| 2024-07-15 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 23,975,300 |
| 2024-07-12 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 37,781,900 |
| 2024-07-11 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 23,756,700 |
| 2024-07-10 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 27,826,700 |
| 2024-07-09 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 25,547,500 |
| 2024-07-08 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | 26,254,100 |
| 2024-07-05 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 47,058,300 |
| 2024-07-04 | 112.00 | 122.00 | 112.00 | 120.00 | 120.00 | 45,522,900 |
| 2024-07-03 | 121.00 | 123.00 | 116.00 | 120.00 | 120.00 | 27,713,000 |
| 2024-07-02 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 27,127,600 |
| 2024-07-01 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 25,090,700 |
| 2024-06-28 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 26,321,800 |
| 2024-06-27 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 27,200,300 |
| 2024-06-26 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 28,080,300 |
| 2024-06-25 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 33,069,700 |
| 2024-06-24 | 122.00 | 125.00 | 120.00 | 124.00 | 124.00 | 37,224,000 |
| 2024-06-21 | 124.00 | 127.00 | 121.00 | 121.00 | 121.00 | 33,819,400 |
| 2024-06-20 | 130.00 | 131.00 | 121.00 | 124.00 | 124.00 | 24,363,800 |
| 2024-06-19 | 142.00 | 143.00 | 130.00 | 131.00 | 131.00 | 23,294,900 |
| 2024-06-14 | 139.00 | 145.00 | 139.00 | 142.00 | 142.00 | 52,252,900 |
| 2024-06-13 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 52,957,800 |
| 2024-06-12 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 29,875,400 |
| 2024-06-11 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 37,155,000 |
| 2024-06-10 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 28,929,100 |
| 2024-06-07 | 139.00 | 141.00 | 135.00 | 137.00 | 137.00 | 36,039,200 |
| 2024-06-06 | 132.00 | 139.00 | 130.00 | 139.00 | 139.00 | 57,539,700 |
| 2024-06-05 | 138.00 | 142.00 | 126.00 | 133.00 | 133.00 | 52,758,000 |
| 2024-06-04 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 120,236,000 |
| 2024-06-03 | 133.00 | 136.00 | 130.00 | 135.00 | 135.00 | 84,594,400 |
| 2024-05-31 | 131.00 | 133.00 | 126.00 | 132.00 | 132.00 | 70,214,300 |
| 2024-05-30 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 37,399,200 |
| 2024-05-29 | 133.00 | 133.00 | 126.00 | 131.00 | 131.00 | 50,747,100 |
| 2024-05-28 | 147.00 | 154.00 | 132.00 | 133.00 | 133.00 | 130,971,200 |
| 2024-05-27 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 134,596,500 |
| 2024-05-22 | 136.00 | 143.00 | 132.00 | 140.00 | 140.00 | 98,513,700 |
| 2024-05-21 | 143.00 | 144.00 | 135.00 | 137.00 | 137.00 | 51,686,800 |
| 2024-05-20 | 148.00 | 150.00 | 138.00 | 143.00 | 143.00 | 78,068,100 |
| 2024-05-17 | 136.00 | 147.00 | 134.00 | 147.00 | 147.00 | 242,978,000 |
| 2024-05-16 | 127.00 | 135.00 | 125.00 | 135.00 | 135.00 | 172,349,800 |
| 2024-05-15 | 131.00 | 131.00 | 124.00 | 128.00 | 128.00 | 89,715,900 |
| 2024-05-14 | 123.00 | 130.00 | 121.00 | 130.00 | 130.00 | 135,730,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-13 | 1.3300 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.