PT Mitra Pack Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 98.000 | 112.00 | 96.000 | 112.00 | 112.00 | 227,151,300 |
| 2025-08-13 | 98.000 | 103.00 | 96.000 | 98.000 | 98.000 | 34,212,700 |
| 2025-08-12 | 99.000 | 99.000 | 96.000 | 98.000 | 98.000 | 11,632,800 |
| 2025-08-11 | 99.000 | 101.00 | 97.000 | 98.000 | 98.000 | 9,534,100 |
| 2025-08-08 | 102.00 | 105.00 | 88.000 | 99.000 | 99.000 | 47,018,200 |
| 2025-08-07 | 106.00 | 107.00 | 102.00 | 102.00 | 102.00 | 18,858,200 |
| 2025-08-06 | 104.00 | 109.00 | 102.00 | 104.00 | 104.00 | 46,212,700 |
| 2025-08-05 | 104.00 | 112.00 | 101.00 | 103.00 | 103.00 | 72,103,000 |
| 2025-08-04 | 102.00 | 114.00 | 98.000 | 104.00 | 104.00 | 118,411,300 |
| 2025-08-01 | 100.00 | 109.00 | 100.00 | 102.00 | 102.00 | 54,376,900 |
| 2025-07-31 | 113.00 | 114.00 | 98.000 | 100.00 | 100.00 | 89,683,500 |
| 2025-07-30 | 100.00 | 119.00 | 96.000 | 113.00 | 113.00 | 436,545,500 |
| 2025-07-29 | 85.000 | 103.00 | 84.000 | 99.000 | 99.000 | 222,275,200 |
| 2025-07-28 | 91.000 | 91.000 | 84.000 | 86.000 | 86.000 | 38,928,700 |
| 2025-07-25 | 91.000 | 93.000 | 90.000 | 90.000 | 90.000 | 7,017,700 |
| 2025-07-24 | 93.000 | 94.000 | 89.000 | 91.000 | 91.000 | 16,005,900 |
| 2025-07-23 | 93.000 | 95.000 | 91.000 | 93.000 | 93.000 | 15,290,500 |
| 2025-07-22 | 95.000 | 96.000 | 92.000 | 92.000 | 92.000 | 20,775,400 |
| 2025-07-21 | 91.000 | 98.000 | 87.000 | 94.000 | 94.000 | 60,763,300 |
| 2025-07-18 | 94.000 | 96.000 | 90.000 | 91.000 | 91.000 | 28,522,200 |
| 2025-07-17 | 98.000 | 100.00 | 95.000 | 95.000 | 95.000 | 22,001,700 |
| 2025-07-16 | 92.000 | 102.00 | 91.000 | 98.000 | 98.000 | 79,873,900 |
| 2025-07-15 | 94.000 | 97.000 | 90.000 | 92.000 | 92.000 | 34,505,300 |
| 2025-07-14 | 108.00 | 108.00 | 95.000 | 97.000 | 97.000 | 93,575,100 |
| 2025-07-11 | 113.00 | 114.00 | 108.00 | 108.00 | 108.00 | 46,757,300 |
| 2025-07-10 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | 41,682,400 |
| 2025-07-09 | 115.00 | 122.00 | 110.00 | 115.00 | 115.00 | 128,176,400 |
| 2025-07-08 | 117.00 | 120.00 | 112.00 | 113.00 | 113.00 | 86,619,000 |
| 2025-07-07 | 117.00 | 126.00 | 112.00 | 117.00 | 117.00 | 322,707,900 |
| 2025-07-04 | 112.00 | 123.00 | 104.00 | 116.00 | 116.00 | 325,584,900 |
| 2025-07-03 | 121.00 | 121.00 | 109.00 | 111.00 | 111.00 | 215,688,700 |
| 2025-07-02 | 92.000 | 121.00 | 87.000 | 120.00 | 120.00 | 950,675,100 |
| 2025-07-01 | 95.000 | 96.000 | 87.000 | 93.000 | 93.000 | 87,873,100 |
| 2025-06-30 | 110.00 | 110.00 | 90.000 | 95.000 | 95.000 | 216,603,800 |
| 2025-06-26 | 96.000 | 117.00 | 94.000 | 101.00 | 101.00 | 575,432,300 |
| 2025-06-25 | 70.000 | 90.000 | 70.000 | 90.000 | 90.000 | 506,140,900 |
| 2025-06-24 | 55.000 | 72.000 | 55.000 | 67.000 | 67.000 | 85,658,300 |
| 2025-06-23 | 60.000 | 60.000 | 52.000 | 56.000 | 56.000 | 12,241,000 |
| 2025-06-20 | 60.000 | 61.000 | 60.000 | 61.000 | 61.000 | 3,546,300 |
| 2025-06-19 | 62.000 | 63.000 | 61.000 | 61.000 | 61.000 | 7,142,000 |
| 2025-06-18 | 62.000 | 62.000 | 61.000 | 62.000 | 62.000 | 3,570,000 |
| 2025-06-17 | 62.000 | 63.000 | 61.000 | 62.000 | 62.000 | 2,864,400 |
| 2025-06-16 | 63.000 | 63.000 | 62.000 | 62.000 | 62.000 | 2,823,700 |
| 2025-06-13 | 64.000 | 64.000 | 63.000 | 63.000 | 63.000 | 1,823,300 |
| 2025-06-12 | 65.000 | 65.000 | 63.000 | 64.000 | 64.000 | 2,108,300 |
| 2025-06-11 | 64.000 | 65.000 | 62.000 | 64.000 | 64.000 | 14,519,300 |
| 2025-06-10 | 65.000 | 66.000 | 63.000 | 63.000 | 63.000 | 17,189,500 |
| 2025-06-05 | 64.000 | 67.000 | 63.000 | 65.000 | 65.000 | 26,354,300 |
| 2025-06-04 | 62.000 | 64.000 | 62.000 | 64.000 | 64.000 | 5,914,800 |
| 2025-06-03 | 64.000 | 64.000 | 62.000 | 62.000 | 62.000 | 2,991,400 |
| 2025-06-02 | 64.000 | 64.000 | 63.000 | 63.000 | 63.000 | 6,043,400 |
| 2025-05-28 | 62.000 | 64.000 | 62.000 | 64.000 | 64.000 | 6,108,700 |
| 2025-05-27 | 63.000 | 64.000 | 62.000 | 62.000 | 62.000 | 5,566,100 |
| 2025-05-26 | 63.000 | 64.000 | 62.000 | 63.000 | 63.000 | 8,443,000 |
| 2025-05-23 | 64.000 | 64.000 | 62.000 | 63.000 | 63.000 | 6,341,300 |
| 2025-05-22 | 65.000 | 65.000 | 63.000 | 64.000 | 64.000 | 6,888,400 |
| 2025-05-21 | 64.000 | 67.000 | 62.000 | 64.000 | 64.000 | 41,313,100 |
| 2025-05-20 | 62.000 | 65.000 | 61.000 | 64.000 | 64.000 | 22,260,300 |
| 2025-05-19 | 60.000 | 63.000 | 59.000 | 62.000 | 62.000 | 18,301,500 |
| 2025-05-16 | 60.000 | 62.000 | 59.000 | 60.000 | 60.000 | 15,243,300 |
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.