PT Mitra Pack Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 186.00 | 197.00 | 185.00 | 197.00 | 194.87 | 166,823,100 |
| 2023-05-03 | 175.00 | 186.00 | 171.00 | 186.00 | 183.99 | 183,632,400 |
| 2023-05-02 | 164.00 | 175.00 | 154.00 | 175.00 | 173.11 | 234,420,200 |
| 2023-04-28 | 157.00 | 168.00 | 148.00 | 165.00 | 163.22 | 124,166,000 |
| 2023-04-27 | 170.00 | 177.00 | 159.00 | 159.00 | 157.28 | 96,131,600 |
| 2023-04-26 | 150.00 | 170.00 | 150.00 | 170.00 | 168.16 | 148,995,400 |
| 2023-04-18 | 160.00 | 180.00 | 158.00 | 158.00 | 156.29 | 188,992,200 |
| 2023-04-17 | 169.00 | 169.00 | 169.00 | 169.00 | 167.17 | 1,302,000 |
| 2023-04-14 | 181.00 | 194.00 | 181.00 | 181.00 | 179.04 | 6,675,800 |
| 2023-04-13 | 210.00 | 214.00 | 194.00 | 194.00 | 191.90 | 55,682,600 |
| 2023-04-12 | 195.00 | 208.00 | 192.00 | 208.00 | 205.75 | 152,516,600 |
| 2023-04-11 | 183.00 | 194.00 | 183.00 | 194.00 | 191.90 | 96,294,800 |
| 2023-04-10 | 208.00 | 214.00 | 196.00 | 196.00 | 193.88 | 126,692,400 |
| 2023-04-06 | 210.00 | 224.00 | 198.00 | 210.00 | 207.73 | 179,991,800 |
| 2023-04-05 | 198.00 | 212.00 | 195.00 | 212.00 | 209.71 | 160,106,100 |
| 2023-04-04 | 190.00 | 196.00 | 188.00 | 196.00 | 193.88 | 90,525,300 |
| 2023-04-03 | 185.00 | 190.00 | 182.00 | 190.00 | 187.95 | 82,525,100 |
| 2023-03-31 | 189.00 | 192.00 | 179.00 | 185.00 | 183.00 | 110,277,800 |
| 2023-03-30 | 188.00 | 202.00 | 175.00 | 188.00 | 185.97 | 302,012,100 |
| 2023-03-29 | 179.00 | 192.00 | 176.00 | 188.00 | 185.97 | 261,029,000 |
| 2023-03-28 | 165.00 | 185.00 | 162.00 | 179.00 | 177.06 | 274,428,800 |
| 2023-03-27 | 150.00 | 166.00 | 147.00 | 165.00 | 163.22 | 180,884,200 |
| 2023-03-24 | 141.00 | 150.00 | 141.00 | 149.00 | 147.39 | 83,966,400 |
| 2023-03-21 | 140.00 | 145.00 | 139.00 | 143.00 | 141.45 | 54,800,300 |
| 2023-03-20 | 135.00 | 143.00 | 135.00 | 140.00 | 138.49 | 107,680,400 |
| 2023-03-17 | 128.00 | 139.00 | 127.00 | 136.00 | 134.53 | 74,263,200 |
| 2023-03-16 | 131.00 | 133.00 | 128.00 | 128.00 | 126.62 | 38,813,300 |
| 2023-03-15 | 129.00 | 133.00 | 127.00 | 131.00 | 129.58 | 35,252,400 |
| 2023-03-14 | 132.00 | 134.00 | 127.00 | 129.00 | 127.61 | 47,257,500 |
| 2023-03-13 | 136.00 | 140.00 | 131.00 | 131.00 | 129.58 | 58,246,900 |
| 2023-03-10 | 137.00 | 145.00 | 135.00 | 136.00 | 134.53 | 99,020,400 |
| 2023-03-09 | 137.00 | 140.00 | 133.00 | 139.00 | 137.50 | 48,810,300 |
| 2023-03-08 | 140.00 | 144.00 | 131.00 | 137.00 | 135.52 | 113,175,300 |
| 2023-03-07 | 145.00 | 149.00 | 140.00 | 140.00 | 138.49 | 229,521,400 |
| 2023-03-06 | 135.00 | 145.00 | 125.00 | 143.00 | 141.45 | 579,126,600 |
← NewerPage 15 of 15 · 875 trading days
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.