PT Mitra Pack Tbk (IDX:PTMP)
Indonesia · Delayed Price · Currency is IDR 59.00
+3.00 (5.36%)
Jun 19, 2026, 10:30 AM WIB
PT Mitra Pack Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 61.00 | 61.00 | 55.00 | 57.00 | - | -5.00% | 4,578,500 |
| Jun 17, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 9,127,000 |
| Jun 15, 2026 | 59.00 | 61.00 | 57.00 | 60.00 | 60.00 | 1.69% | 4,553,300 |
| Jun 12, 2026 | 55.00 | 59.00 | 54.00 | 59.00 | 59.00 | 7.27% | 4,095,400 |
| Jun 11, 2026 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | -3.51% | 3,890,400 |
| Jun 10, 2026 | 56.00 | 57.00 | 54.00 | 57.00 | 57.00 | - | 1,993,400 |
| Jun 9, 2026 | 50.00 | 57.00 | 50.00 | 57.00 | 57.00 | 11.76% | 9,128,000 |
| Jun 8, 2026 | 53.00 | 55.00 | 51.00 | 51.00 | 51.00 | -3.77% | 7,948,700 |
| Jun 5, 2026 | 53.00 | 58.00 | 52.00 | 53.00 | 53.00 | - | 4,133,800 |
| Jun 4, 2026 | 58.00 | 59.00 | 50.00 | 53.00 | 53.00 | -8.62% | 8,435,700 |
| Jun 3, 2026 | 62.00 | 63.00 | 56.00 | 58.00 | 58.00 | -6.45% | 11,650,900 |
| Jun 2, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 2,018,500 |
| May 29, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 1,933,900 |
| 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 |