PT Mitra Pack Tbk PTMP

IDX · Indonesia · Distribution Services

IDR 47.00+1.00 (+2.17%)

Market open· Oct 2, 2026, 7:40 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 47.00	+2.17%	IDR 45.00	IDR 47.00	IDR 45.00	2.65M
2026-10-01	IDR 46.00	0.00%	IDR 47.00	IDR 47.00	IDR 45.00	5.55M
2026-09-30	IDR 46.00	0.00%	IDR 46.00	IDR 49.00	IDR 45.00	11.36M
2026-09-29	IDR 46.00	+2.22%	IDR 48.00	IDR 49.00	IDR 41.00	21.04M
2026-09-28	IDR 45.00	-13.46%	IDR 52.00	IDR 52.00	IDR 45.00	30.48M
2026-09-25	IDR 52.00	-14.75%	IDR 60.00	IDR 60.00	IDR 52.00	57.99M
2026-09-24	IDR 61.00	-3.17%	IDR 62.00	IDR 63.00	IDR 60.00	8.18M
2026-09-23	IDR 63.00	+3.28%	IDR 61.00	IDR 64.00	IDR 60.00	10.94M
2026-09-22	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 60.00	6.78M
2026-09-21	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 61.00	10.58M
2026-09-18	IDR 62.00	-1.59%	IDR 64.00	IDR 64.00	IDR 62.00	6.67M
2026-09-17	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 63.00	9.62M
2026-09-16	IDR 64.00	-1.54%	IDR 66.00	IDR 66.00	IDR 64.00	12.40M
2026-09-15	IDR 65.00	+1.56%	IDR 64.00	IDR 68.00	IDR 63.00	52.26M
2026-09-14	IDR 64.00	0.00%	IDR 65.00	IDR 65.00	IDR 63.00	10.67M
2026-09-11	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 62.00	11.77M
2026-09-10	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 63.00	10.51M
2026-09-09	IDR 64.00	-1.54%	IDR 65.00	IDR 65.00	IDR 63.00	7.26M
2026-09-08	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 63.00	36.02M
2026-09-07	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	12.21M
2026-09-04	IDR 65.00	-1.52%	IDR 66.00	IDR 69.00	IDR 64.00	49.06M
2026-09-03	IDR 66.00	+1.54%	IDR 65.00	IDR 67.00	IDR 65.00	8.65M
2026-09-02	IDR 65.00	-1.52%	IDR 66.00	IDR 69.00	IDR 65.00	26.97M
2026-09-01	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	10.92M
2026-08-31	IDR 66.00	+3.13%	IDR 65.00	IDR 66.00	IDR 64.00	7.63M
2026-08-28	IDR 64.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	8.00M
2026-08-27	IDR 64.00	+3.23%	IDR 62.00	IDR 65.00	IDR 61.00	7.35M
2026-08-26	IDR 62.00	-6.06%	IDR 67.00	IDR 67.00	IDR 62.00	23.75M
2026-08-24	IDR 66.00	0.00%	IDR 66.00	IDR 70.00	IDR 66.00	39.83M
2026-08-21	IDR 66.00	+1.54%	IDR 66.00	IDR 67.00	IDR 65.00	20.34M
2026-08-20	IDR 65.00	0.00%	IDR 66.00	IDR 66.00	IDR 64.00	9.33M
2026-08-19	IDR 65.00	-2.99%	IDR 67.00	IDR 67.00	IDR 64.00	18.61M
2026-08-18	IDR 67.00	+1.52%	IDR 66.00	IDR 67.00	IDR 65.00	12.02M
2026-08-14	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	7.75M
2026-08-13	IDR 66.00	-1.49%	IDR 67.00	IDR 67.00	IDR 65.00	14.01M
2026-08-12	IDR 67.00	+1.52%	IDR 66.00	IDR 69.00	IDR 65.00	41.58M
2026-08-11	IDR 66.00	-1.49%	IDR 68.00	IDR 68.00	IDR 65.00	20.55M
2026-08-10	IDR 67.00	0.00%	IDR 67.00	IDR 69.00	IDR 66.00	44.99M
2026-08-07	IDR 67.00	+6.35%	IDR 64.00	IDR 85.00	IDR 62.00	744.56M
2026-08-06	IDR 63.00	-1.56%	IDR 65.00	IDR 65.00	IDR 62.00	16.22M
2026-08-05	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 64.00	12.28M
2026-08-04	IDR 64.00	+1.59%	IDR 63.00	IDR 66.00	IDR 63.00	25.31M
2026-08-03	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 62.00	19.64M
2026-07-31	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	16.16M
2026-07-30	IDR 62.00	+1.64%	IDR 61.00	IDR 65.00	IDR 60.00	21.88M
2026-07-29	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 60.00	18.42M
2026-07-28	IDR 62.00	-4.62%	IDR 65.00	IDR 65.00	IDR 62.00	32.20M
2026-07-27	IDR 65.00	+6.56%	IDR 61.00	IDR 77.00	IDR 59.00	551.52M
2026-07-24	IDR 61.00	-3.17%	IDR 62.00	IDR 63.00	IDR 60.00	11.45M
2026-07-23	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	19.81M
2026-07-22	IDR 64.00	+3.23%	IDR 62.00	IDR 66.00	IDR 62.00	29.93M
2026-07-21	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 62.00	24.77M
2026-07-20	IDR 63.00	+1.61%	IDR 63.00	IDR 66.00	IDR 62.00	28.40M
2026-07-17	IDR 62.00	0.00%	IDR 61.00	IDR 63.00	IDR 61.00	14.50M
2026-07-16	IDR 62.00	+1.64%	IDR 61.00	IDR 62.00	IDR 60.00	7.62M
2026-07-15	IDR 61.00	-1.61%	IDR 62.00	IDR 64.00	IDR 60.00	31.80M
2026-07-14	IDR 62.00	+1.64%	IDR 62.00	IDR 62.00	IDR 60.00	12.92M
2026-07-13	IDR 61.00	+1.67%	IDR 61.00	IDR 65.00	IDR 60.00	65.38M
2026-07-10	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	7.29M
2026-07-09	IDR 61.00	+1.67%	IDR 60.00	IDR 62.00	IDR 59.00	16.67M
2026-07-08	IDR 60.00	-7.69%	IDR 62.00	IDR 64.00	IDR 58.00	33.33M
2026-07-07	IDR 65.00	+12.07%	IDR 58.00	IDR 73.00	IDR 56.00	373.20M
2026-07-06	IDR 58.00	+9.43%	IDR 53.00	IDR 65.00	IDR 53.00	225.33M
2026-07-03	IDR 53.00	+3.92%	IDR 51.00	IDR 53.00	IDR 51.00	5.59M
2026-07-02	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	14.87M
2026-07-01	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	4.84M
2026-06-30	IDR 51.00	-3.77%	IDR 54.00	IDR 54.00	IDR 50.00	20.76M
2026-06-29	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	3.04M
2026-06-26	IDR 54.00	-3.57%	IDR 56.00	IDR 57.00	IDR 54.00	11.44M
2026-06-25	IDR 56.00	+5.66%	IDR 53.00	IDR 56.00	IDR 53.00	5.98M
2026-06-24	IDR 53.00	-1.85%	IDR 55.00	IDR 57.00	IDR 53.00	10.83M
2026-06-23	IDR 54.00	-1.82%	IDR 55.00	IDR 56.00	IDR 53.00	15.06M
2026-06-22	IDR 55.00	-3.51%	IDR 57.00	IDR 59.00	IDR 55.00	8.87M
2026-06-19	IDR 57.00	+1.79%	IDR 54.00	IDR 62.00	IDR 54.00	55.13M
2026-06-18	IDR 56.00	-6.67%	IDR 61.00	IDR 61.00	IDR 55.00	9.59M
2026-06-17	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 58.00	9.13M
2026-06-15	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 57.00	4.55M
2026-06-12	IDR 59.00	+7.27%	IDR 55.00	IDR 59.00	IDR 54.00	4.10M
2026-06-11	IDR 55.00	-3.51%	IDR 57.00	IDR 57.00	IDR 53.00	3.89M
2026-06-10	IDR 57.00	0.00%	IDR 56.00	IDR 57.00	IDR 54.00	1.99M
2026-06-09	IDR 57.00	+11.76%	IDR 50.00	IDR 57.00	IDR 50.00	9.13M
2026-06-08	IDR 51.00	-3.77%	IDR 53.00	IDR 55.00	IDR 51.00	7.95M
2026-06-05	IDR 53.00	0.00%	IDR 53.00	IDR 58.00	IDR 52.00	4.13M
2026-06-04	IDR 53.00	-8.62%	IDR 58.00	IDR 59.00	IDR 50.00	8.44M
2026-06-03	IDR 58.00	-6.45%	IDR 62.00	IDR 63.00	IDR 56.00	11.65M
2026-06-02	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	2.02M
2026-05-29	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	1.88M
2026-05-28	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 62.00	0
2026-05-27	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 62.00	0
2026-05-26	IDR 62.00	-4.62%	IDR 65.00	IDR 66.00	IDR 62.00	6.15M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 47.00	+2.17%	IDR 45.00	IDR 47.00	IDR 45.00	2.65M
2026-10-01	IDR 46.00	0.00%	IDR 47.00	IDR 47.00	IDR 45.00	5.55M
2026-09-30	IDR 46.00	0.00%	IDR 46.00	IDR 49.00	IDR 45.00	11.36M
2026-09-29	IDR 46.00	+2.22%	IDR 48.00	IDR 49.00	IDR 41.00	21.04M
2026-09-28	IDR 45.00	-13.46%	IDR 52.00	IDR 52.00	IDR 45.00	30.48M
2026-09-25	IDR 52.00	-14.75%	IDR 60.00	IDR 60.00	IDR 52.00	57.99M
2026-09-24	IDR 61.00	-3.17%	IDR 62.00	IDR 63.00	IDR 60.00	8.18M
2026-09-23	IDR 63.00	+3.28%	IDR 61.00	IDR 64.00	IDR 60.00	10.94M
2026-09-22	IDR 61.00	-1.61%	IDR 63.00	IDR 63.00	IDR 60.00	6.78M
2026-09-21	IDR 62.00	0.00%	IDR 62.00	IDR 64.00	IDR 61.00	10.58M
2026-09-18	IDR 62.00	-1.59%	IDR 64.00	IDR 64.00	IDR 62.00	6.67M
2026-09-17	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 63.00	9.62M
2026-09-16	IDR 64.00	-1.54%	IDR 66.00	IDR 66.00	IDR 64.00	12.40M
2026-09-15	IDR 65.00	+1.56%	IDR 64.00	IDR 68.00	IDR 63.00	52.26M
2026-09-14	IDR 64.00	0.00%	IDR 65.00	IDR 65.00	IDR 63.00	10.67M
2026-09-11	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 62.00	11.77M
2026-09-10	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 63.00	10.51M
2026-09-09	IDR 64.00	-1.54%	IDR 65.00	IDR 65.00	IDR 63.00	7.26M
2026-09-08	IDR 65.00	0.00%	IDR 65.00	IDR 65.00	IDR 63.00	36.02M
2026-09-07	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	12.21M
2026-09-04	IDR 65.00	-1.52%	IDR 66.00	IDR 69.00	IDR 64.00	49.06M
2026-09-03	IDR 66.00	+1.54%	IDR 65.00	IDR 67.00	IDR 65.00	8.65M
2026-09-02	IDR 65.00	-1.52%	IDR 66.00	IDR 69.00	IDR 65.00	26.97M
2026-09-01	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	10.92M
2026-08-31	IDR 66.00	+3.13%	IDR 65.00	IDR 66.00	IDR 64.00	7.63M
2026-08-28	IDR 64.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	8.00M
2026-08-27	IDR 64.00	+3.23%	IDR 62.00	IDR 65.00	IDR 61.00	7.35M
2026-08-26	IDR 62.00	-6.06%	IDR 67.00	IDR 67.00	IDR 62.00	23.75M
2026-08-24	IDR 66.00	0.00%	IDR 66.00	IDR 70.00	IDR 66.00	39.83M
2026-08-21	IDR 66.00	+1.54%	IDR 66.00	IDR 67.00	IDR 65.00	20.34M
2026-08-20	IDR 65.00	0.00%	IDR 66.00	IDR 66.00	IDR 64.00	9.33M
2026-08-19	IDR 65.00	-2.99%	IDR 67.00	IDR 67.00	IDR 64.00	18.61M
2026-08-18	IDR 67.00	+1.52%	IDR 66.00	IDR 67.00	IDR 65.00	12.02M
2026-08-14	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	7.75M
2026-08-13	IDR 66.00	-1.49%	IDR 67.00	IDR 67.00	IDR 65.00	14.01M
2026-08-12	IDR 67.00	+1.52%	IDR 66.00	IDR 69.00	IDR 65.00	41.58M
2026-08-11	IDR 66.00	-1.49%	IDR 68.00	IDR 68.00	IDR 65.00	20.55M
2026-08-10	IDR 67.00	0.00%	IDR 67.00	IDR 69.00	IDR 66.00	44.99M
2026-08-07	IDR 67.00	+6.35%	IDR 64.00	IDR 85.00	IDR 62.00	744.56M
2026-08-06	IDR 63.00	-1.56%	IDR 65.00	IDR 65.00	IDR 62.00	16.22M
2026-08-05	IDR 64.00	0.00%	IDR 64.00	IDR 66.00	IDR 64.00	12.28M
2026-08-04	IDR 64.00	+1.59%	IDR 63.00	IDR 66.00	IDR 63.00	25.31M
2026-08-03	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 62.00	19.64M
2026-07-31	IDR 62.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	16.16M
2026-07-30	IDR 62.00	+1.64%	IDR 61.00	IDR 65.00	IDR 60.00	21.88M
2026-07-29	IDR 61.00	-1.61%	IDR 62.00	IDR 63.00	IDR 60.00	18.42M
2026-07-28	IDR 62.00	-4.62%	IDR 65.00	IDR 65.00	IDR 62.00	32.20M
2026-07-27	IDR 65.00	+6.56%	IDR 61.00	IDR 77.00	IDR 59.00	551.52M
2026-07-24	IDR 61.00	-3.17%	IDR 62.00	IDR 63.00	IDR 60.00	11.45M
2026-07-23	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	19.81M
2026-07-22	IDR 64.00	+3.23%	IDR 62.00	IDR 66.00	IDR 62.00	29.93M
2026-07-21	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 62.00	24.77M
2026-07-20	IDR 63.00	+1.61%	IDR 63.00	IDR 66.00	IDR 62.00	28.40M
2026-07-17	IDR 62.00	0.00%	IDR 61.00	IDR 63.00	IDR 61.00	14.50M
2026-07-16	IDR 62.00	+1.64%	IDR 61.00	IDR 62.00	IDR 60.00	7.62M
2026-07-15	IDR 61.00	-1.61%	IDR 62.00	IDR 64.00	IDR 60.00	31.80M
2026-07-14	IDR 62.00	+1.64%	IDR 62.00	IDR 62.00	IDR 60.00	12.92M
2026-07-13	IDR 61.00	+1.67%	IDR 61.00	IDR 65.00	IDR 60.00	65.38M
2026-07-10	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	7.29M
2026-07-09	IDR 61.00	+1.67%	IDR 60.00	IDR 62.00	IDR 59.00	16.67M
2026-07-08	IDR 60.00	-7.69%	IDR 62.00	IDR 64.00	IDR 58.00	33.33M
2026-07-07	IDR 65.00	+12.07%	IDR 58.00	IDR 73.00	IDR 56.00	373.20M
2026-07-06	IDR 58.00	+9.43%	IDR 53.00	IDR 65.00	IDR 53.00	225.33M
2026-07-03	IDR 53.00	+3.92%	IDR 51.00	IDR 53.00	IDR 51.00	5.59M
2026-07-02	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	14.87M
2026-07-01	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	4.84M
2026-06-30	IDR 51.00	-3.77%	IDR 54.00	IDR 54.00	IDR 50.00	20.76M
2026-06-29	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	3.04M
2026-06-26	IDR 54.00	-3.57%	IDR 56.00	IDR 57.00	IDR 54.00	11.44M
2026-06-25	IDR 56.00	+5.66%	IDR 53.00	IDR 56.00	IDR 53.00	5.98M
2026-06-24	IDR 53.00	-1.85%	IDR 55.00	IDR 57.00	IDR 53.00	10.83M
2026-06-23	IDR 54.00	-1.82%	IDR 55.00	IDR 56.00	IDR 53.00	15.06M
2026-06-22	IDR 55.00	-3.51%	IDR 57.00	IDR 59.00	IDR 55.00	8.87M
2026-06-19	IDR 57.00	+1.79%	IDR 54.00	IDR 62.00	IDR 54.00	55.13M
2026-06-18	IDR 56.00	-6.67%	IDR 61.00	IDR 61.00	IDR 55.00	9.59M
2026-06-17	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 58.00	9.13M
2026-06-15	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 57.00	4.55M
2026-06-12	IDR 59.00	+7.27%	IDR 55.00	IDR 59.00	IDR 54.00	4.10M
2026-06-11	IDR 55.00	-3.51%	IDR 57.00	IDR 57.00	IDR 53.00	3.89M
2026-06-10	IDR 57.00	0.00%	IDR 56.00	IDR 57.00	IDR 54.00	1.99M
2026-06-09	IDR 57.00	+11.76%	IDR 50.00	IDR 57.00	IDR 50.00	9.13M
2026-06-08	IDR 51.00	-3.77%	IDR 53.00	IDR 55.00	IDR 51.00	7.95M
2026-06-05	IDR 53.00	0.00%	IDR 53.00	IDR 58.00	IDR 52.00	4.13M
2026-06-04	IDR 53.00	-8.62%	IDR 58.00	IDR 59.00	IDR 50.00	8.44M
2026-06-03	IDR 58.00	-6.45%	IDR 62.00	IDR 63.00	IDR 56.00	11.65M
2026-06-02	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	2.02M
2026-05-29	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 61.00	1.88M
2026-05-28	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 62.00	0
2026-05-27	IDR 62.00	0.00%	IDR 62.00	IDR 62.00	IDR 62.00	0
2026-05-26	IDR 62.00	-4.62%	IDR 65.00	IDR 66.00	IDR 62.00	6.15M