PT Mitra Pack Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 86.000 | 86.000 | 83.000 | 84.000 | 84.000 | 6,359,200 |
| 2025-11-05 | 83.000 | 89.000 | 81.000 | 86.000 | 86.000 | 21,340,500 |
| 2025-11-04 | 86.000 | 87.000 | 82.000 | 82.000 | 82.000 | 30,160,000 |
| 2025-11-03 | 79.000 | 94.000 | 79.000 | 86.000 | 86.000 | 159,124,600 |
| 2025-10-31 | 79.000 | 81.000 | 79.000 | 79.000 | 79.000 | 12,136,300 |
| 2025-10-30 | 81.000 | 81.000 | 78.000 | 80.000 | 80.000 | 11,729,000 |
| 2025-10-29 | 83.000 | 84.000 | 78.000 | 81.000 | 81.000 | 14,795,800 |
| 2025-10-28 | 83.000 | 89.000 | 82.000 | 83.000 | 83.000 | 22,040,300 |
| 2025-10-27 | 85.000 | 86.000 | 81.000 | 83.000 | 83.000 | 14,382,000 |
| 2025-10-24 | 85.000 | 90.000 | 84.000 | 85.000 | 85.000 | 9,939,800 |
| 2025-10-23 | 84.000 | 86.000 | 84.000 | 85.000 | 85.000 | 2,272,200 |
| 2025-10-22 | 86.000 | 86.000 | 83.000 | 83.000 | 83.000 | 2,640,900 |
| 2025-10-21 | 84.000 | 86.000 | 82.000 | 84.000 | 84.000 | 3,676,100 |
| 2025-10-20 | 83.000 | 83.000 | 78.000 | 83.000 | 83.000 | 8,184,200 |
← NewerPage 5 of 5 · 254 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.