Price History - PTMP

Kembali ke Company
Ticker: PTMP
Company: PT Mitra Pack Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 194.00 198.00 189.00 195.00 19,191,700 0
31-Oct-2023 195.00 199.00 189.00 194.00 13,042,000 0
30-Oct-2023 206.00 208.00 195.00 199.00 15,837,300 0
27-Oct-2023 206.00 210.00 202.00 204.00 15,834,800 0
26-Oct-2023 206.00 206.00 202.00 206.00 11,235,800 0
25-Oct-2023 208.00 210.00 200.00 206.00 12,929,200 0
24-Oct-2023 210.00 210.00 202.00 208.00 9,952,600 0
23-Oct-2023 214.00 216.00 196.00 210.00 30,528,300 0
20-Oct-2023 195.00 216.00 195.00 214.00 116,787,900 0
19-Oct-2023 189.00 195.00 187.00 195.00 55,447,700 0
18-Oct-2023 191.00 192.00 187.00 188.00 13,794,200 0
17-Oct-2023 192.00 195.00 190.00 191.00 18,086,900 0
16-Oct-2023 192.00 198.00 189.00 192.00 23,581,800 0
13-Oct-2023 192.00 194.00 191.00 192.00 14,120,300 0
12-Oct-2023 196.00 196.00 191.00 192.00 13,848,100 0
11-Oct-2023 181.00 199.00 181.00 195.00 57,708,800 0
10-Oct-2023 196.00 197.00 181.00 181.00 21,774,600 0
09-Oct-2023 192.00 202.00 192.00 196.00 93,732,100 0
06-Oct-2023 191.00 195.00 191.00 192.00 35,184,800 0
05-Oct-2023 192.00 196.00 190.00 191.00 39,129,000 0
04-Oct-2023 199.00 199.00 186.00 192.00 37,647,500 0
03-Oct-2023 174.00 195.00 174.00 195.00 135,208,100 0
02-Oct-2023 175.00 177.00 169.00 174.00 32,113,400 0
29-Sep-2023 175.00 179.00 173.00 175.00 47,820,200 0
27-Sep-2023 180.00 183.00 173.00 175.00 47,357,300 0
26-Sep-2023 147.00 180.00 147.00 180.00 130,295,400 0
25-Sep-2023 156.00 158.00 151.00 153.00 12,103,400 0
22-Sep-2023 159.00 163.00 156.00 156.00 5,928,000 0
21-Sep-2023 168.00 169.00 156.00 156.00 24,904,200 0
20-Sep-2023 151.00 168.00 148.00 167.00 90,407,100 0
19-Sep-2023 141.00 150.00 140.00 148.00 56,182,500 0
18-Sep-2023 131.00 145.00 130.00 139.00 22,900,900 0
15-Sep-2023 132.00 135.00 130.00 131.00 10,915,900 0
14-Sep-2023 138.00 143.00 131.00 132.00 22,313,800 0
13-Sep-2023 121.00 138.00 116.00 138.00 60,077,700 0
12-Sep-2023 129.00 129.00 121.00 121.00 24,763,000 0
11-Sep-2023 134.00 134.00 128.00 128.00 22,884,600 0
08-Sep-2023 134.00 134.00 131.00 133.00 17,519,000 0
07-Sep-2023 132.00 134.00 130.00 133.00 16,640,900 0
06-Sep-2023 137.00 142.00 129.00 132.00 20,013,200 0
05-Sep-2023 140.00 145.00 136.00 137.00 18,393,500 0
04-Sep-2023 134.00 140.00 133.00 139.00 30,095,500 0
01-Sep-2023 122.00 137.00 122.00 132.00 47,920,100 0
31-Aug-2023 131.00 131.00 113.00 121.00 28,510,600 0
30-Aug-2023 153.00 167.00 131.00 131.00 108,843,600 0
29-Aug-2023 175.00 179.00 150.00 154.00 146,133,600 0
28-Aug-2023 166.00 177.00 158.00 176.00 99,645,000 0
25-Aug-2023 150.00 167.00 138.00 167.00 110,100,200 0
24-Aug-2023 175.00 184.00 151.00 151.00 75,756,500 0
23-Aug-2023 165.00 177.00 160.00 177.00 86,086,400 0
22-Aug-2023 154.00 165.00 154.00 164.00 50,724,200 0
21-Aug-2023 147.00 159.00 146.00 154.00 28,772,800 0
18-Aug-2023 150.00 150.00 146.00 147.00 4,567,200 0
16-Aug-2023 157.00 158.00 144.00 150.00 13,325,500 0
15-Aug-2023 152.00 159.00 151.00 158.00 16,972,100 0
14-Aug-2023 145.00 154.00 144.00 153.00 12,056,800 0
11-Aug-2023 158.00 158.00 146.00 146.00 9,057,200 0
10-Aug-2023 162.00 162.00 144.00 158.00 46,925,700 0
09-Aug-2023 150.00 161.00 148.00 161.00 48,375,800 0
08-Aug-2023 146.00 151.00 145.00 149.00 5,306,700 0
07-Aug-2023 151.00 152.00 144.00 146.00 7,960,900 0
04-Aug-2023 145.00 155.00 143.00 149.00 12,191,200 0
03-Aug-2023 152.00 152.00 143.00 145.00 14,108,200 0
02-Aug-2023 154.00 154.00 148.00 151.00 9,022,500 0
01-Aug-2023 152.00 155.00 138.00 152.00 39,714,300 0
31-Jul-2023 122.00 154.00 121.00 151.00 83,285,300 0
28-Jul-2023 114.00 122.00 114.00 121.00 7,361,100 0
27-Jul-2023 116.00 116.00 114.00 114.00 2,848,900 0
26-Jul-2023 115.00 118.00 115.00 116.00 7,142,800 0
25-Jul-2023 118.00 118.00 114.00 115.00 7,495,800 0
24-Jul-2023 117.00 118.00 117.00 117.00 3,858,600 0
21-Jul-2023 116.00 117.00 113.00 116.00 10,586,400 0
20-Jul-2023 111.00 116.00 111.00 115.00 18,948,500 0
18-Jul-2023 107.00 110.00 107.00 110.00 12,488,600 0
17-Jul-2023 106.00 108.00 105.00 107.00 9,530,000 0
14-Jul-2023 107.00 108.00 105.00 106.00 5,966,700 0
13-Jul-2023 107.00 109.00 106.00 107.00 9,935,900 0
12-Jul-2023 99.00 107.00 99.00 106.00 21,827,200 0
11-Jul-2023 100.00 106.00 99.00 99.00 22,251,100 0
10-Jul-2023 95.00 102.00 95.00 98.00 8,512,300 0
07-Jul-2023 97.00 98.00 95.00 95.00 5,320,900 0
06-Jul-2023 96.00 99.00 96.00 96.00 5,268,300 0
05-Jul-2023 95.00 98.00 94.00 96.00 5,612,500 0
04-Jul-2023 101.00 101.00 89.00 95.00 13,953,500 0
03-Jul-2023 100.00 104.00 99.00 100.00 9,161,200 0
27-Jun-2023 104.00 107.00 101.00 101.00 18,756,400 0
26-Jun-2023 92.00 106.00 90.00 104.00 48,573,200 0
23-Jun-2023 97.00 99.00 90.00 92.00 12,481,600 0
22-Jun-2023 100.00 101.00 96.00 96.00 9,897,200 0
21-Jun-2023 101.00 103.00 98.00 99.00 10,672,400 0
20-Jun-2023 101.00 109.00 100.00 100.00 35,172,500 0
19-Jun-2023 108.00 111.00 96.00 100.00 17,778,400 0
16-Jun-2023 110.00 111.00 101.00 107.00 19,421,600 0
15-Jun-2023 95.00 114.00 95.00 110.00 99,463,500 0
14-Jun-2023 106.00 110.00 89.00 95.00 41,991,600 0
13-Jun-2023 80.00 106.00 79.00 104.00 113,019,100 0
12-Jun-2023 74.00 80.00 73.00 79.00 23,771,900 0
09-Jun-2023 68.00 75.00 68.00 73.00 13,891,400 0
08-Jun-2023 78.00 80.00 68.00 72.00 28,441,100 0
07-Jun-2023 79.00 92.00 75.00 78.00 19,339,400 0