PT Master Print Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 145.00 | 149.00 | 141.00 | 147.00 | 147.00 | 2,731,800 |
| 2025-05-07 | 137.00 | 145.00 | 136.00 | 145.00 | 145.00 | 3,418,400 |
| 2025-05-06 | 133.00 | 139.00 | 132.00 | 137.00 | 137.00 | 3,984,200 |
| 2025-05-05 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 816,900 |
| 2025-05-02 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 268,600 |
| 2025-04-30 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | 1,474,400 |
| 2025-04-29 | 133.00 | 134.00 | 130.00 | 134.00 | 134.00 | 901,700 |
| 2025-04-28 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1,405,800 |
| 2025-04-25 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 1,137,400 |
| 2025-04-24 | 134.00 | 135.00 | 131.00 | 135.00 | 135.00 | 1,434,000 |
| 2025-04-23 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1,228,100 |
| 2025-04-22 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1,566,500 |
| 2025-04-21 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 2,705,100 |
| 2025-04-17 | 132.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2,934,600 |
| 2025-04-16 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1,960,500 |
| 2025-04-15 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 1,954,900 |
| 2025-04-14 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1,387,000 |
| 2025-04-11 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1,356,400 |
| 2025-04-10 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1,378,300 |
| 2025-04-09 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 685,000 |
| 2025-04-08 | 128.00 | 128.00 | 121.00 | 128.00 | 128.00 | 3,770,400 |
| 2025-03-27 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1,754,300 |
| 2025-03-26 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1,500,800 |
| 2025-03-25 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1,725,600 |
| 2025-03-24 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,085,600 |
| 2025-03-21 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1,492,200 |
| 2025-03-20 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1,442,100 |
| 2025-03-19 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 1,917,700 |
| 2025-03-18 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | 1,843,700 |
| 2025-03-17 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1,571,000 |
| 2025-03-14 | 134.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1,321,000 |
| 2025-03-13 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | 1,654,900 |
| 2025-03-12 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1,724,600 |
| 2025-03-11 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 991,700 |
| 2025-03-10 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 993,500 |
| 2025-03-07 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1,620,700 |
| 2025-03-06 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1,848,200 |
| 2025-03-05 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 3,021,500 |
| 2025-03-04 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1,717,000 |
| 2025-03-03 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | 2,330,400 |
| 2025-02-28 | 144.00 | 144.00 | 129.00 | 133.00 | 133.00 | 5,636,900 |
| 2025-02-27 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 3,250,100 |
| 2025-02-26 | 144.00 | 145.00 | 140.00 | 144.00 | 144.00 | 3,843,600 |
| 2025-02-25 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | 4,289,900 |
| 2025-02-24 | 139.00 | 144.00 | 138.00 | 143.00 | 143.00 | 6,286,300 |
| 2025-02-21 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2,700,800 |
| 2025-02-20 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | 3,264,900 |
| 2025-02-19 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | 4,130,800 |
| 2025-02-18 | 139.00 | 144.00 | 136.00 | 144.00 | 144.00 | 7,803,100 |
| 2025-02-17 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | 4,318,200 |
| 2025-02-14 | 138.00 | 142.00 | 137.00 | 141.00 | 141.00 | 4,888,200 |
| 2025-02-13 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 3,296,500 |
| 2025-02-12 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 4,066,400 |
| 2025-02-11 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 3,323,200 |
| 2025-02-10 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 3,574,200 |
| 2025-02-07 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 3,998,000 |
| 2025-02-06 | 132.00 | 137.00 | 132.00 | 135.00 | 135.00 | 8,477,200 |
| 2025-02-05 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 2,292,800 |
| 2025-02-04 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | 3,831,100 |
| 2025-02-03 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1,581,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.