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 |
| 2025-10-17 | 87.000 | 87.000 | 81.000 | 83.000 | 83.000 | 6,705,600 |
| 2025-10-16 | 85.000 | 87.000 | 83.000 | 87.000 | 87.000 | 6,230,300 |
| 2025-10-15 | 85.000 | 91.000 | 84.000 | 85.000 | 85.000 | 10,241,800 |
| 2025-10-14 | 89.000 | 90.000 | 81.000 | 85.000 | 85.000 | 14,715,200 |
| 2025-10-13 | 91.000 | 92.000 | 88.000 | 89.000 | 89.000 | 13,030,900 |
| 2025-10-10 | 92.000 | 93.000 | 90.000 | 91.000 | 91.000 | 9,344,100 |
| 2025-10-09 | 92.000 | 96.000 | 90.000 | 92.000 | 92.000 | 39,640,100 |
| 2025-10-08 | 94.000 | 94.000 | 90.000 | 91.000 | 91.000 | 14,945,500 |
| 2025-10-07 | 93.000 | 95.000 | 92.000 | 94.000 | 94.000 | 10,798,600 |
| 2025-10-06 | 93.000 | 94.000 | 92.000 | 93.000 | 93.000 | 10,260,000 |
| 2025-10-03 | 96.000 | 96.000 | 93.000 | 93.000 | 93.000 | 18,416,300 |
| 2025-10-02 | 93.000 | 105.00 | 92.000 | 95.000 | 95.000 | 123,092,400 |
| 2025-10-01 | 95.000 | 96.000 | 92.000 | 93.000 | 93.000 | 17,619,300 |
| 2025-09-30 | 96.000 | 97.000 | 93.000 | 95.000 | 95.000 | 16,468,900 |
| 2025-09-29 | 93.000 | 98.000 | 91.000 | 95.000 | 95.000 | 23,066,700 |
| 2025-09-26 | 91.000 | 93.000 | 91.000 | 92.000 | 92.000 | 3,669,900 |
| 2025-09-25 | 93.000 | 94.000 | 91.000 | 92.000 | 92.000 | 6,433,100 |
| 2025-09-24 | 94.000 | 94.000 | 91.000 | 92.000 | 92.000 | 10,716,500 |
| 2025-09-23 | 94.000 | 95.000 | 92.000 | 94.000 | 94.000 | 8,728,600 |
| 2025-09-22 | 95.000 | 96.000 | 92.000 | 94.000 | 94.000 | 14,405,300 |
| 2025-09-19 | 94.000 | 100.00 | 93.000 | 94.000 | 94.000 | 25,500,900 |
| 2025-09-18 | 95.000 | 97.000 | 94.000 | 94.000 | 94.000 | 14,219,200 |
| 2025-09-17 | 95.000 | 98.000 | 95.000 | 96.000 | 96.000 | 8,977,800 |
| 2025-09-16 | 99.000 | 100.00 | 94.000 | 96.000 | 96.000 | 28,602,800 |
| 2025-09-15 | 97.000 | 99.000 | 95.000 | 98.000 | 98.000 | 14,305,900 |
| 2025-09-12 | 96.000 | 98.000 | 94.000 | 96.000 | 96.000 | 15,486,800 |
| 2025-09-11 | 94.000 | 96.000 | 92.000 | 95.000 | 95.000 | 12,417,000 |
| 2025-09-10 | 99.000 | 100.00 | 94.000 | 95.000 | 95.000 | 30,463,300 |
| 2025-09-09 | 93.000 | 108.00 | 93.000 | 99.000 | 99.000 | 279,891,500 |
| 2025-09-08 | 96.000 | 97.000 | 93.000 | 93.000 | 93.000 | 12,492,600 |
| 2025-09-05 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2025-09-04 | 99.000 | 100.00 | 96.000 | 96.000 | 96.000 | 11,532,800 |
| 2025-09-03 | 102.00 | 102.00 | 98.000 | 99.000 | 99.000 | 14,761,700 |
| 2025-09-02 | 96.000 | 102.00 | 96.000 | 100.00 | 100.00 | 55,715,500 |
| 2025-09-01 | 88.000 | 99.000 | 88.000 | 96.000 | 96.000 | 72,969,500 |
| 2025-08-29 | 105.00 | 106.00 | 91.000 | 102.00 | 102.00 | 58,634,000 |
| 2025-08-28 | 111.00 | 112.00 | 105.00 | 105.00 | 105.00 | 29,613,800 |
| 2025-08-27 | 108.00 | 116.00 | 108.00 | 110.00 | 110.00 | 93,966,700 |
| 2025-08-26 | 108.00 | 112.00 | 106.00 | 108.00 | 108.00 | 29,712,500 |
| 2025-08-25 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | 30,581,400 |
| 2025-08-22 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 26,648,800 |
| 2025-08-21 | 104.00 | 119.00 | 102.00 | 107.00 | 107.00 | 311,771,800 |
| 2025-08-20 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 21,565,100 |
| 2025-08-19 | 105.00 | 109.00 | 101.00 | 109.00 | 109.00 | 37,941,700 |
| 2025-08-18 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-08-15 | 114.00 | 116.00 | 102.00 | 105.00 | 105.00 | 117,125,000 |
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.