PT Mitra Pack Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 304.00 | 304.00 | 252.00 | 278.00 | 274.99 | 288,315,900 |
| 2024-01-26 | 236.00 | 284.00 | 232.00 | 284.00 | 280.93 | 262,581,200 |
| 2024-01-25 | 230.00 | 232.00 | 226.00 | 228.00 | 225.53 | 24,592,700 |
| 2024-01-24 | 228.00 | 232.00 | 226.00 | 230.00 | 227.51 | 25,224,200 |
| 2024-01-23 | 230.00 | 240.00 | 228.00 | 230.00 | 227.51 | 34,944,400 |
| 2024-01-22 | 232.00 | 252.00 | 224.00 | 230.00 | 227.51 | 58,669,600 |
| 2024-01-19 | 218.00 | 230.00 | 218.00 | 230.00 | 227.51 | 77,323,200 |
| 2024-01-18 | 224.00 | 224.00 | 218.00 | 220.00 | 217.62 | 40,687,400 |
| 2024-01-17 | 224.00 | 224.00 | 218.00 | 222.00 | 219.60 | 39,372,200 |
| 2024-01-16 | 224.00 | 230.00 | 220.00 | 224.00 | 221.58 | 33,762,300 |
| 2024-01-15 | 224.00 | 224.00 | 224.00 | 224.00 | 221.58 | 0 |
| 2024-01-12 | 208.00 | 224.00 | 202.00 | 224.00 | 221.58 | 120,518,600 |
| 2024-01-11 | 202.00 | 208.00 | 199.00 | 206.00 | 203.77 | 46,563,000 |
| 2024-01-10 | 202.00 | 204.00 | 197.00 | 200.00 | 197.84 | 32,743,000 |
| 2024-01-09 | 199.00 | 202.00 | 197.00 | 202.00 | 199.82 | 44,162,000 |
| 2024-01-08 | 206.00 | 206.00 | 198.00 | 202.00 | 199.82 | 31,305,700 |
| 2024-01-05 | 195.00 | 218.00 | 190.00 | 206.00 | 203.77 | 83,491,100 |
| 2024-01-04 | 204.00 | 204.00 | 193.00 | 198.00 | 195.86 | 41,738,300 |
| 2024-01-03 | 195.00 | 204.00 | 195.00 | 202.00 | 199.82 | 63,089,500 |
| 2024-01-02 | 202.00 | 204.00 | 188.00 | 198.00 | 195.86 | 51,668,400 |
| 2023-12-29 | 204.00 | 206.00 | 198.00 | 202.00 | 199.82 | 43,562,400 |
| 2023-12-28 | 204.00 | 204.00 | 199.00 | 204.00 | 201.79 | 50,078,800 |
| 2023-12-27 | 200.00 | 208.00 | 198.00 | 204.00 | 201.79 | 41,950,200 |
| 2023-12-22 | 199.00 | 200.00 | 196.00 | 200.00 | 197.84 | 46,577,200 |
| 2023-12-21 | 204.00 | 204.00 | 195.00 | 199.00 | 196.85 | 35,441,700 |
| 2023-12-20 | 192.00 | 204.00 | 191.00 | 202.00 | 199.82 | 70,683,600 |
| 2023-12-19 | 198.00 | 198.00 | 192.00 | 192.00 | 189.92 | 30,832,100 |
| 2023-12-18 | 195.00 | 202.00 | 194.00 | 195.00 | 192.89 | 29,671,700 |
| 2023-12-15 | 193.00 | 197.00 | 193.00 | 195.00 | 192.89 | 23,549,800 |
| 2023-12-14 | 197.00 | 197.00 | 193.00 | 193.00 | 190.91 | 15,764,100 |
| 2023-12-13 | 198.00 | 202.00 | 195.00 | 196.00 | 193.88 | 47,673,100 |
| 2023-12-12 | 183.00 | 198.00 | 183.00 | 197.00 | 194.87 | 48,557,300 |
| 2023-12-11 | 182.00 | 191.00 | 179.00 | 183.00 | 181.02 | 17,434,900 |
| 2023-12-08 | 192.00 | 192.00 | 181.00 | 182.00 | 180.03 | 10,672,400 |
| 2023-12-07 | 190.00 | 202.00 | 188.00 | 191.00 | 188.93 | 73,650,500 |
| 2023-12-06 | 179.00 | 190.00 | 174.00 | 190.00 | 187.95 | 41,741,600 |
| 2023-12-05 | 162.00 | 178.00 | 156.00 | 178.00 | 176.08 | 65,872,300 |
| 2023-12-04 | 132.00 | 161.00 | 132.00 | 160.00 | 158.27 | 27,572,100 |
| 2023-12-01 | 144.00 | 144.00 | 136.00 | 136.00 | 134.53 | 15,214,700 |
| 2023-11-30 | 158.00 | 158.00 | 141.00 | 141.00 | 139.48 | 64,577,400 |
| 2023-11-29 | 155.00 | 157.00 | 152.00 | 155.00 | 153.32 | 25,381,400 |
| 2023-11-28 | 153.00 | 155.00 | 131.00 | 154.00 | 152.33 | 35,284,600 |
| 2023-11-27 | 150.00 | 160.00 | 150.00 | 154.00 | 152.33 | 13,571,600 |
| 2023-11-24 | 145.00 | 159.00 | 145.00 | 159.00 | 157.28 | 55,897,500 |
| 2023-11-23 | 146.00 | 160.00 | 134.00 | 154.00 | 152.33 | 57,932,400 |
| 2023-11-22 | 200.00 | 204.00 | 152.00 | 152.00 | 150.36 | 42,243,100 |
| 2023-11-21 | 202.00 | 202.00 | 200.00 | 202.00 | 199.82 | 29,805,200 |
| 2023-11-20 | 200.00 | 202.00 | 199.00 | 202.00 | 199.82 | 29,322,600 |
| 2023-11-17 | 202.00 | 204.00 | 199.00 | 202.00 | 199.82 | 27,793,000 |
| 2023-11-16 | 202.00 | 204.00 | 200.00 | 204.00 | 201.79 | 29,994,700 |
| 2023-11-15 | 199.00 | 204.00 | 198.00 | 202.00 | 199.82 | 36,775,700 |
| 2023-11-14 | 197.00 | 202.00 | 197.00 | 199.00 | 196.85 | 32,707,100 |
| 2023-11-13 | 196.00 | 202.00 | 195.00 | 198.00 | 195.86 | 43,155,800 |
| 2023-11-10 | 196.00 | 202.00 | 194.00 | 196.00 | 193.88 | 29,537,700 |
| 2023-11-09 | 199.00 | 202.00 | 194.00 | 197.00 | 194.87 | 30,280,300 |
| 2023-11-08 | 194.00 | 210.00 | 193.00 | 200.00 | 197.84 | 64,471,800 |
| 2023-11-07 | 194.00 | 195.00 | 192.00 | 194.00 | 191.90 | 12,709,700 |
| 2023-11-06 | 195.00 | 195.00 | 192.00 | 194.00 | 191.90 | 13,770,600 |
| 2023-11-03 | 194.00 | 198.00 | 193.00 | 195.00 | 192.89 | 23,669,100 |
| 2023-11-02 | 195.00 | 197.00 | 192.00 | 194.00 | 191.90 | 17,499,100 |
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.