PT Mitra Pack Tbk (IDX:PTMP)
Indonesia · Delayed Price · Currency is IDR 63.00
+1.00 (1.61%)
Jul 20, 2026, 4:10 PM WIB
PT Mitra Pack Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 61.00 | 65.00 | 60.00 | 61.00 | 61.00 | 1.67% | 65,381,300 |
| Jul 10, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 7,286,700 |
| Jul 9, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 16,665,900 |
| Jul 8, 2026 | 62.00 | 64.00 | 58.00 | 60.00 | 60.00 | -7.69% | 33,332,700 |
| Jul 7, 2026 | 58.00 | 73.00 | 56.00 | 65.00 | 65.00 | 12.07% | 373,197,900 |
| Jul 6, 2026 | 53.00 | 65.00 | 53.00 | 58.00 | 58.00 | 9.43% | 225,326,200 |
| Jul 3, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 5,585,200 |
| Jul 2, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 14,868,100 |
| Jul 1, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 4,836,000 |
| Jun 30, 2026 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | -3.77% | 20,758,500 |
| Jun 29, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 3,037,800 |
| Jun 26, 2026 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -3.57% | 11,437,700 |
| Jun 25, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 5.66% | 5,981,900 |
| Jun 24, 2026 | 55.00 | 57.00 | 53.00 | 53.00 | 53.00 | -1.85% | 10,832,400 |
| Jun 23, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 15,061,900 |
| Jun 22, 2026 | 57.00 | 59.00 | 55.00 | 55.00 | 55.00 | -3.51% | 8,873,900 |
| Jun 19, 2026 | 54.00 | 62.00 | 54.00 | 57.00 | 57.00 | 1.79% | 55,130,800 |
| Jun 18, 2026 | 61.00 | 61.00 | 55.00 | 56.00 | 56.00 | -6.67% | 9,593,000 |
| 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 |