PT Mitra Pack Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 194.00 | 198.00 | 189.00 | 195.00 | 192.89 | 19,191,700 |
| 2023-10-31 | 195.00 | 199.00 | 189.00 | 194.00 | 191.90 | 13,042,000 |
| 2023-10-30 | 206.00 | 208.00 | 195.00 | 199.00 | 196.85 | 15,837,300 |
| 2023-10-27 | 206.00 | 210.00 | 202.00 | 204.00 | 201.79 | 15,834,800 |
| 2023-10-26 | 206.00 | 206.00 | 202.00 | 206.00 | 203.77 | 11,235,800 |
| 2023-10-25 | 208.00 | 210.00 | 200.00 | 206.00 | 203.77 | 12,929,200 |
| 2023-10-24 | 210.00 | 210.00 | 202.00 | 208.00 | 205.75 | 9,952,600 |
| 2023-10-23 | 214.00 | 216.00 | 196.00 | 210.00 | 207.73 | 30,528,300 |
| 2023-10-20 | 195.00 | 216.00 | 195.00 | 214.00 | 211.69 | 116,787,900 |
| 2023-10-19 | 189.00 | 195.00 | 187.00 | 195.00 | 192.89 | 55,447,700 |
| 2023-10-18 | 191.00 | 192.00 | 187.00 | 188.00 | 185.97 | 13,794,200 |
| 2023-10-17 | 192.00 | 195.00 | 190.00 | 191.00 | 188.93 | 18,086,900 |
| 2023-10-16 | 192.00 | 198.00 | 189.00 | 192.00 | 189.92 | 23,581,800 |
| 2023-10-13 | 192.00 | 194.00 | 191.00 | 192.00 | 189.92 | 14,120,300 |
| 2023-10-12 | 196.00 | 196.00 | 191.00 | 192.00 | 189.92 | 13,848,100 |
| 2023-10-11 | 181.00 | 199.00 | 181.00 | 195.00 | 192.89 | 57,708,800 |
| 2023-10-10 | 196.00 | 197.00 | 181.00 | 181.00 | 179.04 | 21,774,600 |
| 2023-10-09 | 192.00 | 202.00 | 192.00 | 196.00 | 193.88 | 93,732,100 |
| 2023-10-06 | 191.00 | 195.00 | 191.00 | 192.00 | 189.92 | 35,184,800 |
| 2023-10-05 | 192.00 | 196.00 | 190.00 | 191.00 | 188.93 | 39,129,000 |
| 2023-10-04 | 199.00 | 199.00 | 186.00 | 192.00 | 189.92 | 37,647,500 |
| 2023-10-03 | 174.00 | 195.00 | 174.00 | 195.00 | 192.89 | 135,208,100 |
| 2023-10-02 | 175.00 | 177.00 | 169.00 | 174.00 | 172.12 | 32,113,400 |
| 2023-09-29 | 175.00 | 179.00 | 173.00 | 175.00 | 173.11 | 47,820,200 |
| 2023-09-27 | 180.00 | 183.00 | 173.00 | 175.00 | 173.11 | 47,357,300 |
| 2023-09-26 | 147.00 | 180.00 | 147.00 | 180.00 | 178.05 | 130,295,400 |
| 2023-09-25 | 156.00 | 158.00 | 151.00 | 153.00 | 151.35 | 12,103,400 |
| 2023-09-22 | 159.00 | 163.00 | 156.00 | 156.00 | 154.31 | 5,928,000 |
| 2023-09-21 | 168.00 | 169.00 | 156.00 | 156.00 | 154.31 | 24,904,200 |
| 2023-09-20 | 151.00 | 168.00 | 148.00 | 167.00 | 165.19 | 90,407,100 |
| 2023-09-19 | 141.00 | 150.00 | 140.00 | 148.00 | 146.40 | 56,182,500 |
| 2023-09-18 | 131.00 | 145.00 | 130.00 | 139.00 | 137.50 | 22,900,900 |
| 2023-09-15 | 132.00 | 135.00 | 130.00 | 131.00 | 129.58 | 10,915,900 |
| 2023-09-14 | 138.00 | 143.00 | 131.00 | 132.00 | 130.57 | 22,313,800 |
| 2023-09-13 | 121.00 | 138.00 | 116.00 | 138.00 | 136.51 | 60,077,700 |
| 2023-09-12 | 129.00 | 129.00 | 121.00 | 121.00 | 119.69 | 24,763,000 |
| 2023-09-11 | 134.00 | 134.00 | 128.00 | 128.00 | 126.62 | 22,884,600 |
| 2023-09-08 | 134.00 | 134.00 | 131.00 | 133.00 | 131.56 | 17,519,000 |
| 2023-09-07 | 132.00 | 134.00 | 130.00 | 133.00 | 131.56 | 16,640,900 |
| 2023-09-06 | 137.00 | 142.00 | 129.00 | 132.00 | 130.57 | 20,013,200 |
| 2023-09-05 | 140.00 | 145.00 | 136.00 | 137.00 | 135.52 | 18,393,500 |
| 2023-09-04 | 134.00 | 140.00 | 133.00 | 139.00 | 137.50 | 30,095,500 |
| 2023-09-01 | 122.00 | 137.00 | 122.00 | 132.00 | 130.57 | 47,920,100 |
| 2023-08-31 | 131.00 | 131.00 | 113.00 | 121.00 | 119.69 | 28,510,600 |
| 2023-08-30 | 153.00 | 167.00 | 131.00 | 131.00 | 129.58 | 108,843,600 |
| 2023-08-29 | 175.00 | 179.00 | 150.00 | 154.00 | 152.33 | 146,133,600 |
| 2023-08-28 | 166.00 | 177.00 | 158.00 | 176.00 | 174.10 | 99,645,000 |
| 2023-08-25 | 150.00 | 167.00 | 138.00 | 167.00 | 165.19 | 110,100,200 |
| 2023-08-24 | 175.00 | 184.00 | 151.00 | 151.00 | 149.37 | 75,756,500 |
| 2023-08-23 | 165.00 | 177.00 | 160.00 | 177.00 | 175.09 | 86,086,400 |
| 2023-08-22 | 154.00 | 165.00 | 154.00 | 164.00 | 162.23 | 50,724,200 |
| 2023-08-21 | 147.00 | 159.00 | 146.00 | 154.00 | 152.33 | 28,772,800 |
| 2023-08-18 | 150.00 | 150.00 | 146.00 | 147.00 | 145.41 | 4,567,200 |
| 2023-08-16 | 157.00 | 158.00 | 144.00 | 150.00 | 148.38 | 13,325,500 |
| 2023-08-15 | 152.00 | 159.00 | 151.00 | 158.00 | 156.29 | 16,972,100 |
| 2023-08-14 | 145.00 | 154.00 | 144.00 | 153.00 | 151.35 | 12,056,800 |
| 2023-08-11 | 158.00 | 158.00 | 146.00 | 146.00 | 144.42 | 9,057,200 |
| 2023-08-10 | 162.00 | 162.00 | 144.00 | 158.00 | 156.29 | 46,925,700 |
| 2023-08-09 | 150.00 | 161.00 | 148.00 | 161.00 | 159.26 | 48,375,800 |
| 2023-08-08 | 146.00 | 151.00 | 145.00 | 149.00 | 147.39 | 5,306,700 |
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.