Price History - PTMP

Kembali ke Company
Ticker: PTMP
Company: PT Mitra Pack Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 63.00 66.00 63.00 64.00 25,306,400 0
03-Aug-2026 62.00 65.00 62.00 63.00 19,642,300 0
31-Jul-2026 63.00 64.00 62.00 62.00 16,157,900 0
30-Jul-2026 61.00 65.00 60.00 62.00 21,883,300 0
29-Jul-2026 62.00 63.00 60.00 61.00 18,424,800 0
28-Jul-2026 65.00 65.00 62.00 62.00 32,203,500 0
27-Jul-2026 61.00 77.00 59.00 65.00 551,523,900 0
24-Jul-2026 62.00 63.00 60.00 61.00 11,453,300 0
23-Jul-2026 64.00 65.00 62.00 63.00 19,813,700 0
22-Jul-2026 62.00 66.00 62.00 64.00 29,927,400 0
21-Jul-2026 63.00 65.00 62.00 62.00 24,771,100 0
20-Jul-2026 63.00 66.00 62.00 63.00 28,397,800 0
17-Jul-2026 61.00 63.00 61.00 62.00 14,500,200 0
16-Jul-2026 61.00 62.00 60.00 62.00 7,615,700 0
15-Jul-2026 62.00 64.00 60.00 61.00 31,801,100 0
14-Jul-2026 62.00 62.00 60.00 62.00 12,922,000 0
13-Jul-2026 61.00 65.00 60.00 61.00 65,381,300 0
10-Jul-2026 61.00 62.00 59.00 60.00 7,286,700 0
09-Jul-2026 60.00 62.00 59.00 61.00 16,665,900 0
08-Jul-2026 62.00 64.00 58.00 60.00 33,332,700 0
07-Jul-2026 58.00 73.00 56.00 65.00 373,197,900 0
06-Jul-2026 53.00 65.00 53.00 58.00 225,326,200 0
03-Jul-2026 51.00 53.00 51.00 53.00 5,585,200 0
02-Jul-2026 50.00 51.00 50.00 51.00 14,868,100 0
01-Jul-2026 51.00 51.00 50.00 51.00 4,836,000 0
30-Jun-2026 54.00 54.00 50.00 51.00 20,758,500 0
29-Jun-2026 54.00 54.00 53.00 53.00 3,037,800 0
26-Jun-2026 56.00 57.00 54.00 54.00 11,437,700 0
25-Jun-2026 53.00 56.00 53.00 56.00 5,981,900 0
24-Jun-2026 55.00 57.00 53.00 53.00 10,832,400 0
23-Jun-2026 55.00 56.00 53.00 54.00 15,061,900 0
22-Jun-2026 57.00 59.00 55.00 55.00 8,873,900 0
19-Jun-2026 54.00 62.00 54.00 57.00 55,130,800 0
18-Jun-2026 61.00 61.00 55.00 56.00 9,593,000 0
17-Jun-2026 60.00 61.00 58.00 60.00 9,127,000 0
15-Jun-2026 59.00 61.00 57.00 60.00 4,553,300 0
12-Jun-2026 55.00 59.00 54.00 59.00 4,095,400 0
11-Jun-2026 57.00 57.00 53.00 55.00 3,888,700 0
10-Jun-2026 56.00 57.00 54.00 57.00 1,993,400 0
09-Jun-2026 50.00 57.00 50.00 57.00 9,128,000 0
08-Jun-2026 53.00 55.00 51.00 51.00 7,948,700 0
05-Jun-2026 53.00 58.00 52.00 53.00 4,133,800 0
04-Jun-2026 58.00 59.00 50.00 53.00 8,435,700 0
03-Jun-2026 62.00 63.00 56.00 58.00 11,650,900 0
02-Jun-2026 62.00 63.00 61.00 62.00 2,018,500 0
29-May-2026 62.00 63.00 61.00 62.00 1,881,400 0
28-May-2026 62.00 62.00 62.00 62.00 0 0
27-May-2026 62.00 62.00 62.00 62.00 0 0
26-May-2026 65.00 66.00 62.00 62.00 6,146,000 0
25-May-2026 66.00 67.00 63.00 65.00 4,619,800 0
22-May-2026 60.00 66.00 57.00 64.00 9,877,300 0
21-May-2026 70.00 70.00 60.00 61.00 17,637,500 0
20-May-2026 70.00 71.00 68.00 69.00 8,082,400 0
19-May-2026 70.00 75.00 68.00 70.00 33,060,400 0
18-May-2026 72.00 72.00 66.00 70.00 31,540,700 0
15-May-2026 72.00 72.00 72.00 72.00 0 0
14-May-2026 72.00 72.00 72.00 72.00 0 0
13-May-2026 76.00 77.00 71.00 72.00 44,889,400 0
12-May-2026 72.00 82.00 71.00 76.00 319,093,400 0
11-May-2026 69.00 75.00 66.00 70.00 63,436,700 0
08-May-2026 70.00 73.00 69.00 69.00 15,078,500 0
07-May-2026 70.00 74.00 70.00 70.00 27,933,000 0
06-May-2026 73.00 73.00 70.00 70.00 29,145,800 0
05-May-2026 70.00 77.00 70.00 73.00 99,781,700 0
04-May-2026 71.00 74.00 70.00 70.00 23,740,700 0
30-Apr-2026 72.00 74.00 69.00 71.00 28,657,300 0
29-Apr-2026 78.00 81.00 71.00 72.00 132,910,100 0
28-Apr-2026 72.00 92.00 70.00 80.00 586,726,000 0
27-Apr-2026 65.00 75.00 65.00 70.00 45,920,600 0
24-Apr-2026 68.00 73.00 65.00 65.00 23,464,900 0
23-Apr-2026 72.00 87.00 66.00 68.00 381,638,000 0
22-Apr-2026 69.00 72.00 67.00 71.00 11,118,900 0
21-Apr-2026 69.00 70.00 67.00 69.00 2,444,800 0
20-Apr-2026 67.00 70.00 66.00 69.00 7,258,500 0
17-Apr-2026 69.00 69.00 67.00 67.00 2,246,200 0
16-Apr-2026 67.00 70.00 66.00 68.00 7,062,800 0
15-Apr-2026 67.00 70.00 65.00 66.00 11,286,100 0
14-Apr-2026 65.00 68.00 65.00 66.00 8,313,800 0
13-Apr-2026 65.00 66.00 64.00 65.00 1,826,300 0
10-Apr-2026 65.00 70.00 64.00 66.00 6,604,100 0
09-Apr-2026 67.00 67.00 64.00 64.00 2,405,400 0
08-Apr-2026 64.00 71.00 62.00 66.00 15,683,900 0
07-Apr-2026 63.00 65.00 62.00 64.00 2,759,300 0
06-Apr-2026 62.00 63.00 59.00 63.00 2,522,200 0
02-Apr-2026 64.00 65.00 62.00 63.00 2,762,200 0
01-Apr-2026 63.00 66.00 62.00 63.00 3,436,600 0
31-Mar-2026 64.00 65.00 62.00 63.00 1,677,700 0
30-Mar-2026 64.00 67.00 61.00 64.00 11,678,100 0
27-Mar-2026 64.00 65.00 62.00 64.00 1,742,900 0
26-Mar-2026 64.00 73.00 63.00 64.00 28,964,800 0
25-Mar-2026 63.00 66.00 61.00 65.00 6,200,700 0
17-Mar-2026 60.00 64.00 60.00 61.00 2,923,600 0
16-Mar-2026 60.00 61.00 58.00 60.00 4,126,800 0
13-Mar-2026 68.00 68.00 61.00 61.00 6,844,900 0
12-Mar-2026 65.00 78.00 65.00 69.00 83,223,300 0
11-Mar-2026 59.00 75.00 59.00 70.00 66,168,000 0
10-Mar-2026 58.00 61.00 58.00 59.00 2,951,600 0
09-Mar-2026 64.00 64.00 55.00 58.00 10,748,900 0
06-Mar-2026 66.00 68.00 63.00 64.00 3,811,800 0
05-Mar-2026 64.00 67.00 64.00 66.00 2,999,200 0