PT Mitra Pack Tbk (IDX:PTMP)
Indonesia · Delayed Price · Currency is IDR 35.00
0.00 (0.00%)
Nov 5, 2026, 4:00 PM WIB
PT Mitra Pack Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 35.00 | 38.00 | 35.00 | 35.00 | 35.00 | - | 692,100 |
| Nov 4, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 3,312,700 |
| Nov 3, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 2,774,300 |
| Nov 2, 2026 | 38.00 | 41.00 | 37.00 | 39.00 | 39.00 | 2.63% | 3,945,300 |
| Oct 30, 2026 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 2,593,500 |
| Oct 29, 2026 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | - | 4,032,700 |
| Oct 28, 2026 | 41.00 | 45.00 | 39.00 | 40.00 | 40.00 | -2.44% | 15,324,900 |
| Oct 27, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | -4.65% | 3,937,300 |
| Oct 26, 2026 | 43.00 | 46.00 | 41.00 | 43.00 | 43.00 | - | 20,720,600 |
| Oct 23, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 1,947,000 |
| Oct 22, 2026 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 3,163,200 |
| Oct 21, 2026 | 41.00 | 44.00 | 39.00 | 43.00 | 43.00 | 7.50% | 5,047,600 |
| Oct 20, 2026 | 38.00 | 42.00 | 37.00 | 40.00 | 40.00 | 2.56% | 3,603,100 |
| Oct 19, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 4,008,000 |
| Oct 16, 2026 | 41.00 | 46.00 | 40.00 | 40.00 | 40.00 | -14.89% | 8,452,900 |
| Oct 15, 2026 | 50.00 | 50.00 | 45.00 | 47.00 | 47.00 | -4.08% | 3,727,200 |
| Oct 14, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 1,811,000 |
| Oct 13, 2026 | 48.00 | 52.00 | 47.00 | 49.00 | 49.00 | 2.08% | 9,674,300 |
| Oct 12, 2026 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -4.00% | 4,599,900 |
| Oct 9, 2026 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | - | 5,698,400 |
| Oct 8, 2026 | 51.00 | 55.00 | 49.00 | 50.00 | 50.00 | -1.96% | 28,581,500 |
| Oct 7, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 2,717,300 |
| Oct 6, 2026 | 50.00 | 52.00 | 49.00 | 51.00 | 51.00 | 2.00% | 9,669,500 |
| Oct 5, 2026 | 48.00 | 52.00 | 48.00 | 50.00 | 50.00 | 2.04% | 7,445,900 |
| Oct 2, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 6.52% | 7,293,900 |
| Oct 1, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 5,554,600 |
| Sep 30, 2026 | 46.00 | 49.00 | 45.00 | 46.00 | 46.00 | - | 11,359,700 |
| Sep 29, 2026 | 48.00 | 49.00 | 41.00 | 46.00 | 46.00 | 2.22% | 21,038,100 |
| Sep 28, 2026 | 52.00 | 52.00 | 45.00 | 45.00 | 45.00 | -13.46% | 30,483,100 |
| Sep 25, 2026 | 60.00 | 60.00 | 52.00 | 52.00 | 52.00 | -14.75% | 57,988,900 |
| Sep 24, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 8,184,000 |
| Sep 23, 2026 | 61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 3.28% | 10,940,100 |
| 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 |