PT Master Print Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 471,800 |
| 2025-01-30 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1,983,400 |
| 2025-01-24 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,057,700 |
| 2025-01-23 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 1,179,300 |
| 2025-01-22 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1,094,800 |
| 2025-01-21 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1,110,700 |
| 2025-01-20 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 1,320,500 |
| 2025-01-17 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1,045,800 |
| 2025-01-16 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 1,719,300 |
| 2025-01-15 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 1,431,200 |
| 2025-01-14 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 2,779,900 |
| 2025-01-13 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 1,501,200 |
| 2025-01-10 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,443,000 |
| 2025-01-09 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 5,682,400 |
| 2025-01-08 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,064,800 |
| 2025-01-07 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,933,800 |
| 2025-01-06 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 2,017,200 |
| 2025-01-03 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 2,024,200 |
| 2025-01-02 | 129.00 | 133.00 | 128.00 | 131.00 | 131.00 | 5,853,800 |
| 2024-12-30 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 2,600,900 |
| 2024-12-27 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 2,278,300 |
| 2024-12-24 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 2,630,400 |
| 2024-12-23 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 2,753,400 |
| 2024-12-20 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 8,042,800 |
| 2024-12-19 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 9,044,800 |
| 2024-12-18 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 7,605,500 |
| 2024-12-17 | 129.00 | 135.00 | 128.00 | 129.00 | 129.00 | 15,924,300 |
| 2024-12-16 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 5,150,300 |
| 2024-12-13 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 9,499,600 |
| 2024-12-12 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 8,278,600 |
| 2024-12-11 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 11,997,600 |
| 2024-12-10 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 5,929,100 |
| 2024-12-09 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 7,254,600 |
| 2024-12-06 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 16,100,700 |
| 2024-12-05 | 131.00 | 135.00 | 129.00 | 129.00 | 129.00 | 21,579,400 |
| 2024-12-04 | 128.00 | 158.00 | 128.00 | 131.00 | 131.00 | 114,361,400 |
| 2024-12-03 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 3,472,400 |
| 2024-12-02 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 1,208,900 |
| 2024-11-29 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 6,155,100 |
| 2024-11-28 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 6,082,000 |
| 2024-11-26 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 1,724,100 |
| 2024-11-25 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 1,859,300 |
| 2024-11-22 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 2,750,100 |
| 2024-11-21 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 6,306,900 |
| 2024-11-20 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 1,933,300 |
| 2024-11-19 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 5,946,500 |
| 2024-11-18 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 4,550,600 |
| 2024-11-15 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 5,694,600 |
| 2024-11-14 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 4,124,800 |
| 2024-11-13 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 4,134,500 |
| 2024-11-12 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 4,947,000 |
| 2024-11-11 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 6,584,100 |
| 2024-11-08 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 3,982,400 |
| 2024-11-07 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 4,911,100 |
| 2024-11-06 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 4,973,300 |
| 2024-11-05 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 4,805,300 |
| 2024-11-04 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 6,187,700 |
| 2024-11-01 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 5,054,500 |
| 2024-10-31 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 12,482,700 |
| 2024-10-30 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | 14,681,800 |
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.