Price History - PTMP

Kembali ke Company
Ticker: PTMP
Company: PT Mitra Pack Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 50.00 51.00 48.00 50.00 5,698,500 0
08-Oct-2026 51.00 55.00 49.00 50.00 28,581,500 0
07-Oct-2026 52.00 52.00 50.00 51.00 2,717,300 0
06-Oct-2026 50.00 52.00 49.00 51.00 9,669,500 0
05-Oct-2026 48.00 52.00 48.00 50.00 7,445,900 0
02-Oct-2026 45.00 49.00 45.00 49.00 7,293,900 0
01-Oct-2026 47.00 47.00 45.00 46.00 5,554,600 0
30-Sep-2026 46.00 49.00 45.00 46.00 11,359,700 0
29-Sep-2026 48.00 49.00 41.00 46.00 21,038,100 0
28-Sep-2026 52.00 52.00 45.00 45.00 30,483,100 0
25-Sep-2026 60.00 60.00 52.00 52.00 57,988,900 0
24-Sep-2026 62.00 63.00 60.00 61.00 8,184,000 0
23-Sep-2026 61.00 64.00 60.00 63.00 10,940,100 0
22-Sep-2026 63.00 63.00 60.00 61.00 6,776,100 0
21-Sep-2026 62.00 64.00 61.00 62.00 10,576,400 0
18-Sep-2026 64.00 64.00 62.00 62.00 6,671,700 0
17-Sep-2026 64.00 65.00 63.00 63.00 9,622,000 0
16-Sep-2026 66.00 66.00 64.00 64.00 12,395,700 0
15-Sep-2026 64.00 68.00 63.00 65.00 52,259,500 0
14-Sep-2026 65.00 65.00 63.00 64.00 10,673,200 0
11-Sep-2026 63.00 65.00 62.00 64.00 11,769,300 0
10-Sep-2026 64.00 65.00 63.00 63.00 10,514,400 0
09-Sep-2026 65.00 65.00 63.00 64.00 7,259,800 0
08-Sep-2026 65.00 65.00 63.00 65.00 36,016,400 0
07-Sep-2026 65.00 66.00 64.00 65.00 12,206,400 0
04-Sep-2026 66.00 69.00 64.00 65.00 49,057,600 0
03-Sep-2026 65.00 67.00 65.00 66.00 8,647,100 0
02-Sep-2026 66.00 69.00 65.00 65.00 26,969,800 0
01-Sep-2026 66.00 67.00 65.00 66.00 10,917,600 0
31-Aug-2026 65.00 66.00 64.00 66.00 7,625,800 0
28-Aug-2026 65.00 66.00 64.00 64.00 8,002,800 0
27-Aug-2026 62.00 65.00 61.00 64.00 7,349,100 0
26-Aug-2026 67.00 67.00 62.00 62.00 23,750,700 0
24-Aug-2026 66.00 70.00 66.00 66.00 39,832,400 0
21-Aug-2026 66.00 67.00 65.00 66.00 20,340,800 0
20-Aug-2026 66.00 66.00 64.00 65.00 9,328,500 0
19-Aug-2026 67.00 67.00 64.00 65.00 18,608,400 0
18-Aug-2026 66.00 67.00 65.00 67.00 12,017,600 0
14-Aug-2026 66.00 67.00 65.00 66.00 7,747,100 0
13-Aug-2026 67.00 67.00 65.00 66.00 14,007,400 0
12-Aug-2026 66.00 69.00 65.00 67.00 41,584,100 0
11-Aug-2026 68.00 68.00 65.00 66.00 20,545,500 0
10-Aug-2026 67.00 69.00 66.00 67.00 44,989,800 0
07-Aug-2026 64.00 85.00 62.00 67.00 744,561,100 0
06-Aug-2026 65.00 65.00 62.00 63.00 16,221,100 0
05-Aug-2026 64.00 66.00 64.00 64.00 12,276,400 0
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