PT Mitra Pack Tbk (IDX:PTMP)
Indonesia · Delayed Price · Currency is IDR 63.00
+2.00 (3.28%)
Sep 23, 2026, 4:05 PM WIB
PT Mitra Pack Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 61.00 | 64.00 | 60.00 | 63.00 | - | 3.28% | 10,969,900 |
| Sep 22, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 6,776,100 |
| Sep 21, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 10,576,400 |
| Sep 18, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 6,671,700 |
| Sep 17, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 9,622,000 |
| Sep 16, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 12,395,700 |
| Sep 15, 2026 | 64.00 | 68.00 | 63.00 | 65.00 | 65.00 | 1.56% | 52,259,500 |
| Sep 14, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 10,673,200 |
| Sep 11, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 11,769,300 |
| Sep 10, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 10,514,400 |
| Sep 9, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 7,259,800 |
| Sep 8, 2026 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 36,016,400 |
| Sep 7, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 12,206,400 |
| Sep 4, 2026 | 66.00 | 69.00 | 64.00 | 65.00 | 65.00 | -1.52% | 49,057,600 |
| Sep 3, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 8,647,100 |
| Sep 2, 2026 | 66.00 | 69.00 | 65.00 | 65.00 | 65.00 | -1.52% | 26,969,800 |
| Sep 1, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 10,917,600 |
| Aug 31, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 3.13% | 7,625,800 |
| Aug 28, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 8,002,800 |
| Aug 27, 2026 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 3.23% | 7,349,100 |
| Aug 26, 2026 | 67.00 | 67.00 | 62.00 | 62.00 | 62.00 | -6.06% | 23,750,700 |
| Aug 24, 2026 | 66.00 | 70.00 | 66.00 | 66.00 | 66.00 | - | 39,832,400 |
| Aug 21, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 20,340,800 |
| Aug 20, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 9,328,500 |
| Aug 19, 2026 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 18,608,400 |
| Aug 18, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 12,017,600 |
| Aug 14, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 7,747,100 |
| Aug 13, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 14,007,400 |
| Aug 12, 2026 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1.52% | 41,584,100 |
| Aug 11, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 20,545,500 |
| Aug 10, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 44,989,800 |
| Aug 7, 2026 | 64.00 | 85.00 | 62.00 | 67.00 | 67.00 | 6.35% | 744,561,100 |
| Aug 6, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 16,221,100 |
| Aug 5, 2026 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | - | 12,276,400 |
| Aug 4, 2026 | 63.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 25,306,400 |
| Aug 3, 2026 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 19,642,300 |
| Jul 31, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 16,157,900 |
| Jul 30, 2026 | 61.00 | 65.00 | 60.00 | 62.00 | 62.00 | 1.64% | 21,883,300 |
| Jul 29, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 18,424,800 |
| Jul 28, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 32,203,500 |
| Jul 27, 2026 | 61.00 | 77.00 | 59.00 | 65.00 | 65.00 | 6.56% | 551,523,900 |
| Jul 24, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 11,453,300 |
| Jul 23, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 19,813,700 |
| Jul 22, 2026 | 62.00 | 66.00 | 62.00 | 64.00 | 64.00 | 3.23% | 29,927,400 |
| Jul 21, 2026 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 24,771,100 |
| Jul 20, 2026 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | 1.61% | 28,397,800 |
| Jul 17, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 14,500,200 |
| Jul 16, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 7,615,700 |
| Jul 15, 2026 | 62.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 31,801,100 |
| Jul 14, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 12,922,000 |