PT Mitra Pack Tbk (IDX:PTMP)
Indonesia · Delayed Price · Currency is IDR 76.00
0.00 (0.00%)
At close: Feb 27, 2026
PT Mitra Pack Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 76.00 | 79.00 | 75.00 | 76.00 | 76.00 | - | 10,598,200 |
| Feb 26, 2026 | 75.00 | 79.00 | 75.00 | 76.00 | 76.00 | 1.33% | 9,951,600 |
| Feb 25, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 8,167,200 |
| Feb 24, 2026 | 73.00 | 85.00 | 73.00 | 76.00 | 76.00 | 4.11% | 128,073,000 |
| Feb 23, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 3,732,200 |
| Feb 20, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -4.00% | 9,034,400 |
| Feb 19, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | -2.60% | 6,284,100 |
| Feb 18, 2026 | 76.00 | 78.00 | 74.00 | 77.00 | 77.00 | 2.67% | 6,683,600 |
| Feb 13, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -1.32% | 3,349,900 |
| Feb 12, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -1.30% | 4,694,600 |
| Feb 11, 2026 | 73.00 | 79.00 | 73.00 | 77.00 | 77.00 | 5.48% | 14,970,800 |
| Feb 10, 2026 | 72.00 | 76.00 | 71.00 | 73.00 | 73.00 | 1.39% | 8,136,600 |
| Feb 9, 2026 | 71.00 | 75.00 | 69.00 | 72.00 | 72.00 | 1.41% | 36,565,400 |
| Feb 6, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | -2.74% | 3,739,200 |
| Feb 5, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 3,965,400 |
| Feb 4, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 4,352,600 |
| Feb 3, 2026 | 68.00 | 77.00 | 67.00 | 73.00 | 73.00 | 7.35% | 8,517,000 |
| Feb 2, 2026 | 77.00 | 77.00 | 65.00 | 68.00 | 68.00 | -9.33% | 13,092,600 |
| Jan 30, 2026 | 72.00 | 77.00 | 72.00 | 75.00 | 75.00 | 7.14% | 6,734,900 |
| Jan 29, 2026 | 74.00 | 74.00 | 63.00 | 70.00 | 70.00 | -5.41% | 19,718,000 |
| Jan 28, 2026 | 83.00 | 84.00 | 73.00 | 74.00 | 74.00 | -12.94% | 31,381,800 |
| Jan 27, 2026 | 87.00 | 88.00 | 83.00 | 85.00 | 85.00 | -3.41% | 22,225,500 |
| Jan 26, 2026 | 90.00 | 104.00 | 86.00 | 88.00 | 88.00 | 1.15% | 255,133,000 |
| Jan 23, 2026 | 91.00 | 92.00 | 84.00 | 87.00 | 87.00 | -3.33% | 21,255,400 |
| Jan 22, 2026 | 88.00 | 93.00 | 85.00 | 90.00 | 90.00 | 2.27% | 37,125,800 |
| Jan 21, 2026 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 13,402,000 |
| Jan 20, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -3.23% | 20,322,900 |
| Jan 19, 2026 | 87.00 | 94.00 | 84.00 | 93.00 | 93.00 | 8.14% | 130,348,100 |
| Jan 15, 2026 | 83.00 | 87.00 | 82.00 | 86.00 | 86.00 | 3.61% | 18,910,600 |
| Jan 14, 2026 | 84.00 | 86.00 | 82.00 | 83.00 | 83.00 | - | 17,526,500 |
| Jan 13, 2026 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 14,490,500 |
| Jan 12, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 8,738,400 |
| Jan 9, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 6,802,500 |
| Jan 8, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | - | 8,912,800 |
| Jan 7, 2026 | 84.00 | 87.00 | 82.00 | 82.00 | 82.00 | -2.38% | 32,454,900 |
| Jan 6, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | - | 7,695,900 |
| Jan 5, 2026 | 83.00 | 87.00 | 83.00 | 84.00 | 84.00 | - | 39,299,300 |
| Jan 2, 2026 | 84.00 | 89.00 | 83.00 | 84.00 | 84.00 | 1.20% | 35,288,000 |
| Dec 30, 2025 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -1.19% | 5,427,800 |
| Dec 29, 2025 | 81.00 | 85.00 | 80.00 | 84.00 | 84.00 | 3.70% | 10,021,800 |
| Dec 24, 2025 | 81.00 | 86.00 | 81.00 | 81.00 | 81.00 | -1.22% | 22,118,400 |
| Dec 23, 2025 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | - | 2,896,300 |
| Dec 22, 2025 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | -1.20% | 5,901,300 |
| Dec 19, 2025 | 83.00 | 87.00 | 82.00 | 83.00 | 83.00 | - | 32,730,100 |
| Dec 18, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | -1.19% | 9,602,000 |
| Dec 17, 2025 | 86.00 | 87.00 | 81.00 | 84.00 | 84.00 | -2.33% | 29,992,500 |
| Dec 16, 2025 | 87.00 | 90.00 | 84.00 | 86.00 | 86.00 | -1.15% | 13,704,800 |
| Dec 15, 2025 | 89.00 | 91.00 | 86.00 | 87.00 | 87.00 | -2.25% | 7,331,700 |
| Dec 12, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 2,713,100 |
| Dec 11, 2025 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | -2.20% | 7,488,200 |