PT Mitra Pack Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 70.000 | 77.000 | 70.000 | 73.000 | 73.000 | 99,781,700 |
| 2026-05-04 | 71.000 | 74.000 | 70.000 | 70.000 | 70.000 | 23,740,700 |
| 2026-05-01 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2026-04-30 | 72.000 | 74.000 | 69.000 | 71.000 | 71.000 | 28,657,300 |
| 2026-04-29 | 78.000 | 81.000 | 71.000 | 72.000 | 72.000 | 132,910,100 |
| 2026-04-28 | 72.000 | 92.000 | 70.000 | 80.000 | 80.000 | 586,726,000 |
| 2026-04-27 | 65.000 | 75.000 | 65.000 | 70.000 | 70.000 | 45,920,600 |
| 2026-04-24 | 68.000 | 73.000 | 65.000 | 65.000 | 65.000 | 23,464,900 |
| 2026-04-23 | 72.000 | 87.000 | 66.000 | 68.000 | 68.000 | 381,638,000 |
| 2026-04-22 | 69.000 | 72.000 | 67.000 | 71.000 | 71.000 | 11,118,900 |
| 2026-04-21 | 69.000 | 70.000 | 67.000 | 69.000 | 69.000 | 2,444,800 |
← NewerPage 3 of 3 · 131 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.