PT Mitra Pack Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 65,180,700 |
| 2024-05-08 | 130.00 | 130.00 | 122.00 | 123.00 | 121.67 | 60,770,700 |
| 2024-05-07 | 120.00 | 128.00 | 120.00 | 127.00 | 125.63 | 123,808,100 |
| 2024-05-06 | 121.00 | 123.00 | 119.00 | 120.00 | 118.70 | 58,266,300 |
| 2024-05-03 | 121.00 | 125.00 | 120.00 | 121.00 | 119.69 | 59,360,900 |
| 2024-05-02 | 124.00 | 124.00 | 119.00 | 121.00 | 119.69 | 58,539,800 |
| 2024-04-30 | 131.00 | 133.00 | 117.00 | 124.00 | 122.66 | 86,495,700 |
| 2024-04-29 | 122.00 | 131.00 | 119.00 | 131.00 | 129.58 | 219,427,400 |
| 2024-04-26 | 118.00 | 124.00 | 107.00 | 122.00 | 120.68 | 186,616,100 |
| 2024-04-25 | 133.00 | 134.00 | 108.00 | 119.00 | 117.71 | 79,446,500 |
| 2024-04-24 | 150.00 | 151.00 | 138.00 | 140.00 | 138.49 | 40,235,900 |
| 2024-04-23 | 162.00 | 164.00 | 150.00 | 151.00 | 149.37 | 69,219,200 |
| 2024-04-22 | 161.00 | 165.00 | 156.00 | 162.00 | 160.25 | 105,563,800 |
| 2024-04-19 | 149.00 | 162.00 | 146.00 | 161.00 | 159.26 | 177,928,400 |
| 2024-04-18 | 149.00 | 150.00 | 138.00 | 149.00 | 147.39 | 128,891,700 |
| 2024-04-17 | 154.00 | 155.00 | 147.00 | 149.00 | 147.39 | 70,868,600 |
| 2024-04-16 | 155.00 | 157.00 | 145.00 | 154.00 | 152.33 | 120,856,000 |
| 2024-04-05 | 157.00 | 162.00 | 152.00 | 155.00 | 153.32 | 110,430,400 |
| 2024-04-04 | 148.00 | 157.00 | 145.00 | 157.00 | 155.30 | 204,557,500 |
| 2024-04-03 | 139.00 | 150.00 | 138.00 | 148.00 | 146.40 | 169,610,500 |
| 2024-04-02 | 147.00 | 147.00 | 138.00 | 139.00 | 137.50 | 66,138,500 |
| 2024-04-01 | 155.00 | 156.00 | 133.00 | 148.00 | 146.40 | 133,030,500 |
| 2024-03-28 | 195.00 | 202.00 | 155.00 | 156.00 | 154.31 | 305,900,100 |
| 2024-03-27 | 183.00 | 196.00 | 180.00 | 195.00 | 192.89 | 295,324,600 |
| 2024-03-26 | 199.00 | 199.00 | 199.00 | 199.00 | 196.85 | 0 |
| 2024-03-25 | 199.00 | 199.00 | 199.00 | 199.00 | 196.85 | 0 |
| 2024-03-22 | 222.00 | 224.00 | 199.00 | 199.00 | 196.85 | 95,033,000 |
| 2024-03-21 | 220.00 | 236.00 | 212.00 | 222.00 | 219.60 | 86,373,800 |
| 2024-03-20 | 278.00 | 290.00 | 210.00 | 220.00 | 217.62 | 193,705,800 |
| 2024-03-19 | 278.00 | 286.00 | 278.00 | 278.00 | 274.99 | 40,006,400 |
| 2024-03-18 | 280.00 | 280.00 | 262.00 | 278.00 | 274.99 | 76,783,600 |
| 2024-03-15 | 294.00 | 296.00 | 276.00 | 280.00 | 276.97 | 42,331,400 |
| 2024-03-14 | 294.00 | 302.00 | 292.00 | 294.00 | 290.82 | 41,602,900 |
| 2024-03-13 | 300.00 | 304.00 | 288.00 | 294.00 | 290.82 | 67,576,200 |
| 2024-03-08 | 302.00 | 308.00 | 298.00 | 300.00 | 296.76 | 93,735,200 |
| 2024-03-07 | 290.00 | 308.00 | 290.00 | 302.00 | 298.73 | 179,893,600 |
| 2024-03-06 | 294.00 | 296.00 | 290.00 | 290.00 | 286.86 | 36,532,900 |
| 2024-03-05 | 292.00 | 302.00 | 290.00 | 294.00 | 290.82 | 70,844,800 |
| 2024-03-04 | 304.00 | 308.00 | 288.00 | 292.00 | 288.84 | 62,200,000 |
| 2024-03-01 | 294.00 | 310.00 | 286.00 | 304.00 | 300.71 | 151,370,100 |
| 2024-02-29 | 296.00 | 300.00 | 284.00 | 292.00 | 288.84 | 80,379,400 |
| 2024-02-28 | 298.00 | 304.00 | 290.00 | 294.00 | 290.82 | 105,049,700 |
| 2024-02-27 | 292.00 | 300.00 | 282.00 | 298.00 | 294.78 | 117,733,000 |
| 2024-02-26 | 300.00 | 310.00 | 290.00 | 292.00 | 288.84 | 105,112,500 |
| 2024-02-23 | 282.00 | 302.00 | 274.00 | 300.00 | 296.76 | 242,950,300 |
| 2024-02-22 | 262.00 | 282.00 | 262.00 | 282.00 | 278.95 | 162,624,800 |
| 2024-02-21 | 268.00 | 274.00 | 258.00 | 264.00 | 261.15 | 74,214,300 |
| 2024-02-20 | 274.00 | 276.00 | 266.00 | 268.00 | 265.10 | 82,069,200 |
| 2024-02-19 | 280.00 | 292.00 | 264.00 | 272.00 | 269.06 | 112,628,500 |
| 2024-02-16 | 246.00 | 280.00 | 244.00 | 280.00 | 276.97 | 271,282,900 |
| 2024-02-15 | 244.00 | 248.00 | 236.00 | 246.00 | 243.34 | 144,404,800 |
| 2024-02-13 | 228.00 | 248.00 | 226.00 | 242.00 | 239.38 | 217,536,200 |
| 2024-02-12 | 222.00 | 228.00 | 212.00 | 228.00 | 225.53 | 193,658,300 |
| 2024-02-07 | 232.00 | 232.00 | 216.00 | 222.00 | 219.60 | 68,185,700 |
| 2024-02-06 | 232.00 | 240.00 | 226.00 | 232.00 | 229.49 | 185,237,000 |
| 2024-02-05 | 232.00 | 242.00 | 222.00 | 232.00 | 229.49 | 146,806,300 |
| 2024-02-02 | 250.00 | 256.00 | 232.00 | 234.00 | 231.47 | 135,492,200 |
| 2024-02-01 | 176.00 | 250.00 | 173.00 | 248.00 | 245.32 | 558,908,700 |
| 2024-01-31 | 282.00 | 338.00 | 212.00 | 212.00 | 209.71 | 660,411,300 |
| 2024-01-30 | 282.00 | 288.00 | 272.00 | 282.00 | 278.95 | 92,020,300 |
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.