PT Mitra Pack Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 151.00 | 152.00 | 144.00 | 146.00 | 144.42 | 7,960,900 |
| 2023-08-04 | 145.00 | 155.00 | 143.00 | 149.00 | 147.39 | 12,191,200 |
| 2023-08-03 | 152.00 | 152.00 | 143.00 | 145.00 | 143.43 | 14,108,200 |
| 2023-08-02 | 154.00 | 154.00 | 148.00 | 151.00 | 149.37 | 9,022,500 |
| 2023-08-01 | 152.00 | 155.00 | 138.00 | 152.00 | 150.36 | 39,714,300 |
| 2023-07-31 | 122.00 | 154.00 | 121.00 | 151.00 | 149.37 | 83,285,300 |
| 2023-07-28 | 114.00 | 122.00 | 114.00 | 121.00 | 119.69 | 7,361,100 |
| 2023-07-27 | 116.00 | 116.00 | 114.00 | 114.00 | 112.77 | 2,848,900 |
| 2023-07-26 | 115.00 | 118.00 | 115.00 | 116.00 | 114.75 | 7,142,800 |
| 2023-07-25 | 118.00 | 118.00 | 114.00 | 115.00 | 113.76 | 7,495,800 |
| 2023-07-24 | 117.00 | 118.00 | 117.00 | 117.00 | 115.73 | 3,858,600 |
| 2023-07-21 | 116.00 | 117.00 | 113.00 | 116.00 | 114.75 | 10,586,400 |
| 2023-07-20 | 111.00 | 116.00 | 111.00 | 115.00 | 113.76 | 18,948,500 |
| 2023-07-18 | 107.00 | 110.00 | 107.00 | 110.00 | 108.81 | 12,488,600 |
| 2023-07-17 | 106.00 | 108.00 | 105.00 | 107.00 | 105.84 | 9,530,000 |
| 2023-07-14 | 107.00 | 108.00 | 105.00 | 106.00 | 104.85 | 5,966,700 |
| 2023-07-13 | 107.00 | 109.00 | 106.00 | 107.00 | 105.84 | 9,935,900 |
| 2023-07-12 | 99.000 | 107.00 | 99.000 | 106.00 | 104.85 | 21,827,200 |
| 2023-07-11 | 100.00 | 106.00 | 99.000 | 99.000 | 97.930 | 22,251,100 |
| 2023-07-10 | 95.000 | 102.00 | 95.000 | 98.000 | 96.940 | 8,512,300 |
| 2023-07-07 | 97.000 | 98.000 | 95.000 | 95.000 | 93.973 | 5,320,900 |
| 2023-07-06 | 96.000 | 99.000 | 96.000 | 96.000 | 94.962 | 5,268,300 |
| 2023-07-05 | 95.000 | 98.000 | 94.000 | 96.000 | 94.962 | 5,612,500 |
| 2023-07-04 | 101.00 | 101.00 | 89.000 | 95.000 | 93.973 | 13,953,500 |
| 2023-07-03 | 100.00 | 104.00 | 99.000 | 100.00 | 98.919 | 9,161,200 |
| 2023-06-27 | 104.00 | 107.00 | 101.00 | 101.00 | 99.908 | 18,756,400 |
| 2023-06-26 | 92.000 | 106.00 | 90.000 | 104.00 | 102.88 | 48,573,200 |
| 2023-06-23 | 97.000 | 99.000 | 90.000 | 92.000 | 91.005 | 12,481,600 |
| 2023-06-22 | 100.00 | 101.00 | 96.000 | 96.000 | 94.962 | 9,897,200 |
| 2023-06-21 | 101.00 | 103.00 | 98.000 | 99.000 | 97.930 | 10,672,400 |
| 2023-06-20 | 101.00 | 109.00 | 100.00 | 100.00 | 98.919 | 35,172,500 |
| 2023-06-19 | 108.00 | 111.00 | 96.000 | 100.00 | 98.919 | 17,778,400 |
| 2023-06-16 | 110.00 | 111.00 | 101.00 | 107.00 | 105.84 | 19,421,600 |
| 2023-06-15 | 95.000 | 114.00 | 95.000 | 110.00 | 108.81 | 99,463,500 |
| 2023-06-14 | 106.00 | 110.00 | 89.000 | 95.000 | 93.973 | 41,991,600 |
| 2023-06-13 | 80.000 | 106.00 | 79.000 | 104.00 | 102.88 | 113,019,100 |
| 2023-06-12 | 74.000 | 80.000 | 73.000 | 79.000 | 78.146 | 23,771,900 |
| 2023-06-09 | 68.000 | 75.000 | 68.000 | 73.000 | 72.211 | 13,891,400 |
| 2023-06-08 | 78.000 | 80.000 | 68.000 | 72.000 | 71.222 | 28,441,100 |
| 2023-06-07 | 79.000 | 92.000 | 75.000 | 78.000 | 77.157 | 19,339,400 |
| 2023-06-06 | 84.000 | 90.000 | 78.000 | 84.000 | 83.092 | 8,505,700 |
| 2023-06-05 | 92.000 | 98.000 | 84.000 | 84.000 | 83.092 | 21,091,000 |
| 2023-05-31 | 98.000 | 106.00 | 98.000 | 98.000 | 96.940 | 12,544,100 |
| 2023-05-30 | 105.00 | 115.00 | 105.00 | 105.00 | 103.86 | 18,574,200 |
| 2023-05-29 | 122.00 | 127.00 | 112.00 | 112.00 | 110.79 | 21,380,400 |
| 2023-05-26 | 116.00 | 124.00 | 116.00 | 120.00 | 118.70 | 29,447,700 |
| 2023-05-25 | 124.00 | 133.00 | 124.00 | 124.00 | 122.66 | 12,230,600 |
| 2023-05-24 | 133.00 | 133.00 | 133.00 | 133.00 | 131.56 | 2,774,900 |
| 2023-05-23 | 153.00 | 157.00 | 142.00 | 142.00 | 140.46 | 109,675,900 |
| 2023-05-22 | 139.00 | 161.00 | 133.00 | 152.00 | 150.36 | 291,338,800 |
| 2023-05-19 | 150.00 | 150.00 | 141.00 | 141.00 | 139.48 | 14,028,100 |
| 2023-05-17 | 161.00 | 161.00 | 151.00 | 151.00 | 149.37 | 6,734,800 |
| 2023-05-16 | 174.00 | 174.00 | 162.00 | 162.00 | 160.25 | 39,532,600 |
| 2023-05-15 | 186.00 | 200.00 | 174.00 | 174.00 | 172.12 | 208,882,100 |
| 2023-05-12 | 172.00 | 189.00 | 164.00 | 187.00 | 184.98 | 249,363,200 |
| 2023-05-11 | 184.00 | 185.00 | 173.00 | 173.00 | 171.13 | 96,389,000 |
| 2023-05-10 | 197.00 | 212.00 | 185.00 | 185.00 | 183.00 | 221,696,700 |
| 2023-05-09 | 210.00 | 216.00 | 198.00 | 198.00 | 195.86 | 123,301,300 |
| 2023-05-08 | 186.00 | 212.00 | 186.00 | 212.00 | 209.71 | 295,369,200 |
| 2023-05-05 | 196.00 | 202.00 | 184.00 | 187.00 | 184.98 | 136,912,100 |
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.