PT Mitra Pack Tbk (IDX:PTMP)
Indonesia · Delayed Price · Currency is IDR 62.00
-3.00 (-4.62%)
May 26, 2026, 4:00 PM WIB
PT Mitra Pack Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 65.00 | 66.00 | 62.00 | 62.00 | 62.00 | -4.62% | 6,146,000 |
| May 25, 2026 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1.56% | 4,619,800 |
| May 22, 2026 | 60.00 | 66.00 | 57.00 | 64.00 | 64.00 | 4.92% | 9,877,300 |
| May 21, 2026 | 70.00 | 70.00 | 60.00 | 61.00 | 61.00 | -11.59% | 17,637,500 |
| May 20, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 8,082,400 |
| May 19, 2026 | 70.00 | 75.00 | 68.00 | 70.00 | 70.00 | - | 33,060,400 |
| May 18, 2026 | 72.00 | 72.00 | 66.00 | 70.00 | 70.00 | -2.78% | 31,540,700 |
| May 13, 2026 | 76.00 | 77.00 | 71.00 | 72.00 | 72.00 | -5.26% | 44,889,400 |
| May 12, 2026 | 72.00 | 82.00 | 71.00 | 76.00 | 76.00 | 8.57% | 319,093,400 |
| May 11, 2026 | 69.00 | 75.00 | 66.00 | 70.00 | 70.00 | 1.45% | 63,436,700 |
| May 8, 2026 | 70.00 | 73.00 | 69.00 | 69.00 | 69.00 | -1.43% | 15,078,500 |
| May 7, 2026 | 70.00 | 74.00 | 70.00 | 70.00 | 70.00 | - | 27,933,100 |
| May 6, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 29,145,800 |
| May 5, 2026 | 70.00 | 77.00 | 70.00 | 73.00 | 73.00 | 4.29% | 99,781,700 |
| May 4, 2026 | 71.00 | 74.00 | 70.00 | 70.00 | 70.00 | -1.41% | 23,740,700 |
| Apr 30, 2026 | 72.00 | 74.00 | 69.00 | 71.00 | 71.00 | -1.39% | 28,657,300 |
| Apr 29, 2026 | 78.00 | 81.00 | 71.00 | 72.00 | 72.00 | -10.00% | 132,910,100 |
| Apr 28, 2026 | 72.00 | 92.00 | 70.00 | 80.00 | 80.00 | 14.29% | 586,726,000 |
| Apr 27, 2026 | 65.00 | 75.00 | 65.00 | 70.00 | 70.00 | 7.69% | 45,920,600 |
| Apr 24, 2026 | 68.00 | 73.00 | 65.00 | 65.00 | 65.00 | -4.41% | 23,464,900 |
| Apr 23, 2026 | 72.00 | 87.00 | 66.00 | 68.00 | 68.00 | -4.23% | 381,638,000 |
| Apr 22, 2026 | 69.00 | 72.00 | 67.00 | 71.00 | 71.00 | 2.90% | 11,118,900 |
| Apr 21, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 2,444,800 |
| Apr 20, 2026 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | 2.99% | 7,258,500 |
| Apr 17, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 2,246,200 |
| Apr 16, 2026 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 3.03% | 7,062,800 |
| Apr 15, 2026 | 67.00 | 70.00 | 65.00 | 66.00 | 66.00 | - | 11,286,100 |
| Apr 14, 2026 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 1.54% | 8,313,800 |
| Apr 13, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 1,826,300 |
| Apr 10, 2026 | 65.00 | 70.00 | 64.00 | 66.00 | 66.00 | 3.13% | 6,604,100 |
| Apr 9, 2026 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 2,405,400 |
| Apr 8, 2026 | 64.00 | 71.00 | 62.00 | 66.00 | 66.00 | 3.13% | 15,683,900 |
| Apr 7, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 2,759,300 |
| Apr 6, 2026 | 62.00 | 63.00 | 59.00 | 63.00 | 63.00 | - | 2,522,200 |
| Apr 2, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 2,762,200 |
| Apr 1, 2026 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | - | 3,436,600 |
| Mar 31, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 1,677,700 |
| Mar 30, 2026 | 64.00 | 67.00 | 61.00 | 64.00 | 64.00 | - | 11,678,100 |
| Mar 27, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 1,742,900 |
| Mar 26, 2026 | 64.00 | 73.00 | 63.00 | 64.00 | 64.00 | -1.54% | 28,964,800 |
| Mar 25, 2026 | 63.00 | 66.00 | 61.00 | 65.00 | 65.00 | 6.56% | 6,200,700 |
| Mar 17, 2026 | 60.00 | 64.00 | 60.00 | 61.00 | 61.00 | 1.67% | 2,923,600 |
| Mar 16, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | -1.64% | 4,126,800 |
| Mar 13, 2026 | 68.00 | 68.00 | 61.00 | 61.00 | 61.00 | -11.59% | 6,844,900 |
| Mar 12, 2026 | 65.00 | 78.00 | 65.00 | 69.00 | 69.00 | -1.43% | 83,223,300 |
| Mar 11, 2026 | 59.00 | 75.00 | 59.00 | 70.00 | 70.00 | 18.64% | 66,168,000 |
| Mar 10, 2026 | 58.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1.72% | 2,951,600 |
| Mar 9, 2026 | 64.00 | 64.00 | 55.00 | 58.00 | 58.00 | -9.38% | 10,748,900 |
| Mar 6, 2026 | 66.00 | 68.00 | 63.00 | 64.00 | 64.00 | -3.03% | 3,811,800 |
| Mar 5, 2026 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 3.13% | 2,999,200 |