PT Mitra Pack Tbk (PTMP.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:13PM WIB
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 124.00 | 127.00 | 121.00 | 121.00 | 121.00 | 33,819,400 |
| 20 jun 2024 | 130.00 | 131.00 | 121.00 | 124.00 | 124.00 | 24,363,800 |
| 19 jun 2024 | 142.00 | 143.00 | 130.00 | 131.00 | 131.00 | 23,294,900 |
| 14 jun 2024 | 139.00 | 145.00 | 139.00 | 142.00 | 142.00 | 52,252,900 |
| 13 jun 2024 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 52,957,800 |
| 12 jun 2024 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 29,875,400 |
| 11 jun 2024 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 37,155,000 |
| 10 jun 2024 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 28,929,100 |
| 07 jun 2024 | 139.00 | 141.00 | 135.00 | 137.00 | 137.00 | 36,039,200 |
| 06 jun 2024 | 132.00 | 139.00 | 130.00 | 139.00 | 139.00 | 57,539,700 |
| 05 jun 2024 | 138.00 | 142.00 | 126.00 | 133.00 | 133.00 | 52,758,000 |
| 04 jun 2024 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 120,236,000 |
| 03 jun 2024 | 133.00 | 136.00 | 130.00 | 135.00 | 135.00 | 84,594,400 |
| 31 may 2024 | 131.00 | 133.00 | 126.00 | 132.00 | 132.00 | 70,214,300 |
| 30 may 2024 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 37,399,200 |
| 29 may 2024 | 133.00 | 133.00 | 126.00 | 131.00 | 131.00 | 50,747,100 |
| 28 may 2024 | 147.00 | 154.00 | 132.00 | 133.00 | 133.00 | 130,971,200 |
| 27 may 2024 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 134,596,500 |
| 22 may 2024 | 136.00 | 143.00 | 132.00 | 140.00 | 140.00 | 98,513,700 |
| 21 may 2024 | 143.00 | 144.00 | 135.00 | 137.00 | 137.00 | 51,686,800 |
| 20 may 2024 | 148.00 | 150.00 | 138.00 | 143.00 | 143.00 | 78,068,100 |
| 17 may 2024 | 136.00 | 147.00 | 134.00 | 147.00 | 147.00 | 242,978,000 |
| 16 may 2024 | 127.00 | 135.00 | 125.00 | 135.00 | 135.00 | 172,349,800 |
| 15 may 2024 | 131.00 | 131.00 | 124.00 | 128.00 | 128.00 | 89,715,900 |
| 14 may 2024 | 123.00 | 130.00 | 121.00 | 130.00 | 130.00 | 135,730,500 |
| 13 may 2024 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 65,180,700 |
| 13 may 2024 | 1.33 Dividendo | |||||
| 08 may 2024 | 130.00 | 130.00 | 122.00 | 123.00 | 121.67 | 60,770,700 |
| 07 may 2024 | 120.00 | 128.00 | 120.00 | 127.00 | 125.63 | 123,808,100 |
| 06 may 2024 | 121.00 | 123.00 | 119.00 | 120.00 | 118.70 | 58,266,300 |
| 03 may 2024 | 121.00 | 125.00 | 120.00 | 121.00 | 119.69 | 59,360,900 |
| 02 may 2024 | 124.00 | 124.00 | 119.00 | 121.00 | 119.69 | 58,539,800 |
| 30 abr 2024 | 131.00 | 133.00 | 117.00 | 124.00 | 122.66 | 86,495,700 |
| 29 abr 2024 | 122.00 | 131.00 | 119.00 | 131.00 | 129.58 | 219,427,400 |
| 26 abr 2024 | 118.00 | 124.00 | 107.00 | 122.00 | 120.68 | 186,616,100 |
| 25 abr 2024 | 133.00 | 134.00 | 108.00 | 119.00 | 117.71 | 79,446,500 |
| 24 abr 2024 | 150.00 | 151.00 | 138.00 | 140.00 | 138.49 | 40,235,900 |
| 23 abr 2024 | 162.00 | 164.00 | 150.00 | 151.00 | 149.37 | 69,219,200 |
| 22 abr 2024 | 161.00 | 165.00 | 156.00 | 162.00 | 160.25 | 105,563,800 |
| 19 abr 2024 | 149.00 | 162.00 | 146.00 | 161.00 | 159.26 | 177,928,400 |
| 18 abr 2024 | 149.00 | 150.00 | 138.00 | 149.00 | 147.39 | 128,891,700 |
| 17 abr 2024 | 154.00 | 155.00 | 147.00 | 149.00 | 147.39 | 70,868,600 |
| 16 abr 2024 | 155.00 | 157.00 | 145.00 | 154.00 | 152.33 | 120,856,000 |
| 05 abr 2024 | 157.00 | 162.00 | 152.00 | 155.00 | 153.32 | 110,430,400 |
| 04 abr 2024 | 148.00 | 157.00 | 145.00 | 157.00 | 155.30 | 204,557,500 |
| 03 abr 2024 | 139.00 | 150.00 | 138.00 | 148.00 | 146.40 | 169,610,500 |
| 02 abr 2024 | 147.00 | 147.00 | 138.00 | 139.00 | 137.50 | 66,138,500 |
| 01 abr 2024 | 155.00 | 156.00 | 133.00 | 148.00 | 146.40 | 133,030,500 |
| 28 mar 2024 | 195.00 | 202.00 | 155.00 | 156.00 | 154.31 | 305,900,100 |
| 27 mar 2024 | 183.00 | 196.00 | 180.00 | 195.00 | 192.89 | 295,324,600 |
| 26 mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 196.85 | - |
| 25 mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 196.85 | - |
| 22 mar 2024 | 222.00 | 224.00 | 199.00 | 199.00 | 196.85 | 95,033,000 |
| 21 mar 2024 | 220.00 | 236.00 | 212.00 | 222.00 | 219.60 | 86,373,800 |
| 20 mar 2024 | 278.00 | 290.00 | 210.00 | 220.00 | 217.62 | 193,705,800 |
| 19 mar 2024 | 278.00 | 286.00 | 278.00 | 278.00 | 274.99 | 40,006,400 |
| 18 mar 2024 | 280.00 | 280.00 | 262.00 | 278.00 | 274.99 | 76,783,600 |
| 15 mar 2024 | 294.00 | 296.00 | 276.00 | 280.00 | 276.97 | 42,331,400 |
| 14 mar 2024 | 294.00 | 302.00 | 292.00 | 294.00 | 290.82 | 41,602,900 |
| 13 mar 2024 | 300.00 | 304.00 | 288.00 | 294.00 | 290.82 | 67,576,200 |
| 08 mar 2024 | 302.00 | 308.00 | 298.00 | 300.00 | 296.76 | 93,735,200 |
| 07 mar 2024 | 290.00 | 308.00 | 290.00 | 302.00 | 298.73 | 179,893,600 |
| 06 mar 2024 | 294.00 | 296.00 | 290.00 | 290.00 | 286.86 | 36,532,900 |
| 05 mar 2024 | 292.00 | 302.00 | 290.00 | 294.00 | 290.82 | 70,844,800 |
| 04 mar 2024 | 304.00 | 308.00 | 288.00 | 292.00 | 288.84 | 62,200,000 |
| 01 mar 2024 | 294.00 | 310.00 | 286.00 | 304.00 | 300.71 | 151,370,100 |
| 29 feb 2024 | 296.00 | 300.00 | 284.00 | 292.00 | 288.84 | 80,379,400 |
| 28 feb 2024 | 298.00 | 304.00 | 290.00 | 294.00 | 290.82 | 105,049,700 |
| 27 feb 2024 | 292.00 | 300.00 | 282.00 | 298.00 | 294.78 | 117,733,000 |
| 26 feb 2024 | 300.00 | 310.00 | 290.00 | 292.00 | 288.84 | 105,112,500 |
| 23 feb 2024 | 282.00 | 302.00 | 274.00 | 300.00 | 296.76 | 242,950,300 |
| 22 feb 2024 | 262.00 | 282.00 | 262.00 | 282.00 | 278.95 | 162,624,800 |
| 21 feb 2024 | 268.00 | 274.00 | 258.00 | 264.00 | 261.15 | 74,214,300 |
| 20 feb 2024 | 274.00 | 276.00 | 266.00 | 268.00 | 265.10 | 82,069,200 |
| 19 feb 2024 | 280.00 | 292.00 | 264.00 | 272.00 | 269.06 | 112,628,500 |
| 16 feb 2024 | 246.00 | 280.00 | 244.00 | 280.00 | 276.97 | 271,282,900 |
| 15 feb 2024 | 244.00 | 248.00 | 236.00 | 246.00 | 243.34 | 144,404,800 |
| 13 feb 2024 | 228.00 | 248.00 | 226.00 | 242.00 | 239.38 | 217,536,200 |
| 12 feb 2024 | 222.00 | 228.00 | 212.00 | 228.00 | 225.53 | 193,658,300 |
| 07 feb 2024 | 232.00 | 232.00 | 216.00 | 222.00 | 219.60 | 68,185,700 |
| 06 feb 2024 | 232.00 | 240.00 | 226.00 | 232.00 | 229.49 | 185,237,000 |
| 05 feb 2024 | 232.00 | 242.00 | 222.00 | 232.00 | 229.49 | 146,806,300 |
| 02 feb 2024 | 250.00 | 256.00 | 232.00 | 234.00 | 231.47 | 135,492,200 |
| 01 feb 2024 | 176.00 | 250.00 | 173.00 | 248.00 | 245.32 | 558,908,700 |
| 31 ene 2024 | 282.00 | 338.00 | 212.00 | 212.00 | 209.71 | 660,411,300 |
| 30 ene 2024 | 282.00 | 288.00 | 272.00 | 282.00 | 278.95 | 92,020,300 |
| 29 ene 2024 | 304.00 | 304.00 | 252.00 | 278.00 | 274.99 | 288,315,900 |
| 26 ene 2024 | 236.00 | 284.00 | 232.00 | 284.00 | 280.93 | 262,581,200 |
| 25 ene 2024 | 230.00 | 232.00 | 226.00 | 228.00 | 225.53 | 24,592,700 |
| 24 ene 2024 | 228.00 | 232.00 | 226.00 | 230.00 | 227.51 | 25,224,200 |
| 23 ene 2024 | 230.00 | 240.00 | 228.00 | 230.00 | 227.51 | 34,944,400 |
| 22 ene 2024 | 232.00 | 252.00 | 224.00 | 230.00 | 227.51 | 58,669,600 |
| 19 ene 2024 | 218.00 | 230.00 | 218.00 | 230.00 | 227.51 | 77,323,200 |
| 18 ene 2024 | 224.00 | 224.00 | 218.00 | 220.00 | 217.62 | 40,687,400 |
| 17 ene 2024 | 224.00 | 224.00 | 218.00 | 222.00 | 219.60 | 39,372,200 |
| 16 ene 2024 | 224.00 | 230.00 | 220.00 | 224.00 | 221.58 | 33,762,300 |
| 15 ene 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 221.58 | - |
| 12 ene 2024 | 208.00 | 224.00 | 202.00 | 224.00 | 221.58 | 120,518,600 |
| 11 ene 2024 | 202.00 | 208.00 | 199.00 | 206.00 | 203.77 | 46,563,000 |
| 10 ene 2024 | 202.00 | 204.00 | 197.00 | 200.00 | 197.84 | 32,743,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.