PT Mitra Pack Tbk(ID:PTMP)
Rp39.00-1.00 (-2.50%)
ID:PTMP
PT Mitra Pack Tbk historical prices
Rp39.00
At close:-1.00 (-2.50%)
PT Mitra Pack Tbk (PTMP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 2,903,800 | 0.24 |
| Nov 10, 2026 | 37.00 | 40.00 | 36.00 | 40.00 | 40.00 | +14.29% | 6,049,200 | 0.50 |
| Nov 09, 2026 | 35.00 | 38.00 | 35.00 | 36.00 | 36.00 | +2.86% | 1,844,100 | 0.14 |
| Nov 06, 2026 | 35.00 | 37.00 | 35.00 | 35.00 | 35.00 | 0.00% | 1,011,500 | 0.08 |
| Nov 05, 2026 | 35.00 | 38.00 | 35.00 | 35.00 | 35.00 | 0.00% | 688,600 | 0.05 |
| Nov 04, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 3,312,700 | 0.13 |
| Nov 03, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 2,774,300 | 0.11 |
| Nov 02, 2026 | 38.00 | 41.00 | 37.00 | 39.00 | 39.00 | +2.63% | 3,945,300 | 0.15 |
| Oct 30, 2026 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 2,593,500 | 0.10 |
| Oct 29, 2026 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | 0.00% | 4,032,700 | 0.15 |
| Oct 28, 2026 | 41.00 | 45.00 | 39.00 | 40.00 | 40.00 | -2.44% | 15,324,900 | 0.58 |
| Oct 27, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | -4.65% | 3,937,300 | 0.15 |
| Oct 26, 2026 | 43.00 | 46.00 | 41.00 | 43.00 | 43.00 | 0.00% | 20,720,600 | 0.77 |
| Oct 23, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 0.00% | 1,947,000 | 0.07 |
| Oct 22, 2026 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 0.00% | 3,163,200 | 0.09 |
| Oct 21, 2026 | 41.00 | 44.00 | 39.00 | 43.00 | 43.00 | +7.50% | 5,047,600 | 0.14 |
| Oct 20, 2026 | 38.00 | 42.00 | 37.00 | 40.00 | 40.00 | +2.56% | 3,603,100 | 0.10 |
| Oct 19, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 4,008,000 | 0.11 |
| Oct 16, 2026 | 41.00 | 46.00 | 40.00 | 40.00 | 40.00 | -14.89% | 8,452,900 | 0.23 |
| Oct 15, 2026 | 50.00 | 50.00 | 45.00 | 47.00 | 47.00 | -4.08% | 3,727,200 | 0.10 |
| Oct 14, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 0.00% | 1,811,000 | 0.05 |
| Oct 13, 2026 | 48.00 | 52.00 | 47.00 | 49.00 | 49.00 | +2.08% | 9,674,300 | 0.26 |
| Oct 12, 2026 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -4.00% | 4,600,900 | 0.12 |
| Oct 09, 2026 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | 0.00% | 5,698,500 | 0.15 |
| Oct 08, 2026 | 51.00 | 55.00 | 49.00 | 50.00 | 50.00 | -1.96% | 28,581,500 | 0.74 |
| Oct 07, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 0.00% | 2,717,300 | 0.07 |
| Oct 06, 2026 | 50.00 | 52.00 | 49.00 | 51.00 | 51.00 | +2.00% | 9,669,500 | 0.25 |
| Oct 05, 2026 | 48.00 | 52.00 | 48.00 | 50.00 | 50.00 | +2.04% | 7,445,900 | 0.19 |
| Oct 02, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | +6.52% | 7,293,900 | 0.16 |
| Oct 01, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 0.00% | 5,554,600 | 0.11 |
| Sep 30, 2026 | 46.00 | 49.00 | 45.00 | 46.00 | 46.00 | 0.00% | 11,359,700 | 0.23 |
| Sep 29, 2026 | 48.00 | 49.00 | 41.00 | 46.00 | 46.00 | +2.22% | 21,038,100 | 0.44 |
| Sep 28, 2026 | 52.00 | 52.00 | 45.00 | 45.00 | 45.00 | -13.46% | 30,483,100 | 0.64 |
| Sep 25, 2026 | 60.00 | 60.00 | 52.00 | 52.00 | 52.00 | -14.75% | 57,988,900 | 1.22 |
| Sep 24, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 8,184,000 | 0.17 |
| Sep 23, 2026 | 61.00 | 64.00 | 60.00 | 63.00 | 63.00 | +3.28% | 10,940,100 | 0.23 |
| Sep 22, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 6,776,100 | 0.14 |
| Sep 21, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 0.00% | 10,576,400 | 0.22 |
| Sep 18, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 6,671,700 | 0.14 |
| Sep 17, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 9,622,000 | 0.20 |
| Sep 16, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 12,395,700 | 0.26 |
| Sep 15, 2026 | 64.00 | 68.00 | 63.00 | 65.00 | 65.00 | +1.56% | 52,259,500 | 1.10 |
| Sep 14, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 0.00% | 10,673,200 | 0.23 |
| Sep 11, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | +1.59% | 11,769,300 | 0.25 |
| Sep 10, 2026 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 10,514,400 | 0.22 |
| Sep 09, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 7,259,800 | 0.15 |
| Sep 08, 2026 | 65.00 | 65.00 | 63.00 | 65.00 | 65.00 | 0.00% | 36,016,400 | 0.77 |
| Sep 07, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 0.00% | 12,206,400 | 0.26 |
| Sep 04, 2026 | 66.00 | 69.00 | 64.00 | 65.00 | 65.00 | -1.52% | 49,057,600 | 1.07 |
| Sep 03, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | +1.54% | 8,647,100 | 0.19 |
