PT Mitra Pack Tbk (IDX:PTMP)
Indonesia · Delayed Price · Currency is IDR 102.00
+2.00 (2.00%)
Aug 1, 2025, 4:14 PM WIB
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 100.00 | 109.00 | 100.00 | 102.00 | 102.00 | 2.00% | 54,376,900 |
| Jul 31, 2025 | 113.00 | 114.00 | 98.00 | 100.00 | 100.00 | -11.50% | 89,683,500 |
| Jul 30, 2025 | 100.00 | 119.00 | 96.00 | 113.00 | 113.00 | 14.14% | 436,545,500 |
| Jul 29, 2025 | 85.00 | 103.00 | 84.00 | 99.00 | 99.00 | 15.12% | 222,284,300 |
| Jul 28, 2025 | 91.00 | 91.00 | 84.00 | 86.00 | 86.00 | -4.44% | 38,928,700 |
| Jul 25, 2025 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | -1.10% | 7,017,700 |
| Jul 24, 2025 | 93.00 | 94.00 | 89.00 | 91.00 | 91.00 | -2.15% | 16,005,900 |
| Jul 23, 2025 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 1.09% | 15,290,500 |
| Jul 22, 2025 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | -2.13% | 20,775,400 |
| Jul 21, 2025 | 91.00 | 98.00 | 87.00 | 94.00 | 94.00 | 3.30% | 60,763,300 |
| Jul 18, 2025 | 94.00 | 96.00 | 90.00 | 91.00 | 91.00 | -4.21% | 28,522,200 |
| Jul 17, 2025 | 98.00 | 100.00 | 95.00 | 95.00 | 95.00 | -3.06% | 22,001,700 |
| Jul 16, 2025 | 92.00 | 102.00 | 91.00 | 98.00 | 98.00 | 6.52% | 79,873,900 |
| Jul 15, 2025 | 94.00 | 97.00 | 90.00 | 92.00 | 92.00 | -5.15% | 34,505,300 |
| Jul 14, 2025 | 108.00 | 108.00 | 95.00 | 97.00 | 97.00 | -10.19% | 93,575,100 |
| Jul 11, 2025 | 113.00 | 114.00 | 108.00 | 108.00 | 108.00 | -4.42% | 46,757,300 |
| Jul 10, 2025 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | -1.74% | 41,682,400 |
| Jul 9, 2025 | 115.00 | 122.00 | 110.00 | 115.00 | 115.00 | 1.77% | 128,176,400 |
| Jul 8, 2025 | 117.00 | 120.00 | 112.00 | 113.00 | 113.00 | -3.42% | 86,619,000 |
| Jul 7, 2025 | 117.00 | 126.00 | 112.00 | 117.00 | 117.00 | 0.86% | 322,754,100 |
| Jul 4, 2025 | 112.00 | 123.00 | 104.00 | 116.00 | 116.00 | 4.50% | 325,584,900 |
| Jul 3, 2025 | 121.00 | 121.00 | 109.00 | 111.00 | 111.00 | -7.50% | 215,688,700 |
| Jul 2, 2025 | 92.00 | 121.00 | 87.00 | 120.00 | 120.00 | 29.03% | 950,675,100 |
| Jul 1, 2025 | 95.00 | 96.00 | 87.00 | 93.00 | 93.00 | -2.11% | 87,879,900 |
| Jun 30, 2025 | 110.00 | 110.00 | 90.00 | 95.00 | 95.00 | -5.94% | 216,603,800 |
| Jun 26, 2025 | 96.00 | 117.00 | 94.00 | 101.00 | 101.00 | 12.22% | 575,432,300 |
| Jun 25, 2025 | 70.00 | 90.00 | 70.00 | 90.00 | 90.00 | 34.33% | 506,140,900 |
| Jun 24, 2025 | 55.00 | 72.00 | 55.00 | 67.00 | 67.00 | 19.64% | 85,658,300 |
| Jun 23, 2025 | 60.00 | 60.00 | 52.00 | 56.00 | 56.00 | -8.20% | 12,241,000 |
| Jun 20, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 3,546,300 |
| Jun 19, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 7,142,000 |
| Jun 18, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 3,570,000 |
| Jun 17, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,864,400 |
| Jun 16, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 2,823,700 |
| Jun 13, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 1,823,300 |
| Jun 12, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 2,108,300 |
| Jun 11, 2025 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 14,519,300 |
| Jun 10, 2025 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 17,189,500 |
| Jun 5, 2025 | 64.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1.56% | 26,354,300 |
| Jun 4, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 5,914,800 |
| Jun 3, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 2,991,400 |
| Jun 2, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 6,043,400 |
| May 28, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 6,108,700 |
| May 27, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 5,566,100 |
| May 26, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 8,443,000 |
| May 23, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 13,103,500 |
| May 22, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 6,888,400 |
| May 21, 2025 | 64.00 | 67.00 | 62.00 | 64.00 | 64.00 | - | 41,313,100 |
| May 20, 2025 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 3.23% | 22,260,300 |
| May 19, 2025 | 60.00 | 63.00 | 59.00 | 62.00 | 62.00 | 3.33% | 18,301,500 |