PT Mitra Pack Tbk (IDX:PTMP)
Indonesia · Delayed Price · Currency is IDR 66.00
0.00 (0.00%)
Sep 2, 2026, 1:40 PM WIB
PT Mitra Pack Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |