Data Historical Harga Saham PTMP (PT. Mitra Pack Tbk.)
Harap diperhatikan bahwa harga saham PTMP mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Tue 2024-11-26 |
O:
68
H:
69
L:
66
C:
67
|
-1 (-1.47%) | 4,028,900 | 269,936,300 | 1.49% |
| Mon 2024-11-25 |
O:
65
H:
69
L:
64
C:
68
|
3 (4.62%) | 11,517,600 | 783,196,800 | -4.41% |
| Fri 2024-11-22 |
O:
66
H:
67
L:
65
C:
65
|
-1 (-1.52%) | 3,905,200 | 253,838,000 | 1.54% |
| Thu 2024-11-21 |
O:
65
H:
66
L:
64
C:
66
|
1 (1.54%) | 5,869,400 | 387,380,400 | -1.52% |
| Wed 2024-11-20 |
O:
66
H:
67
L:
65
C:
65
|
0 (0.00%) | 3,974,800 | 258,362,000 | 1.54% |
| Tue 2024-11-19 |
O:
64
H:
69
L:
63
C:
65
|
2 (3.17%) | 20,808,500 | 1,352,552,500 | -1.54% |
| Mon 2024-11-18 |
O:
63
H:
65
L:
62
C:
63
|
0 (0.00%) | 6,390,700 | 402,614,100 | 0.00% |
| Fri 2024-11-15 |
O:
64
H:
65
L:
62
C:
63
|
-1 (-1.56%) | 2,220,100 | 139,866,300 | 1.59% |
| Thu 2024-11-14 |
O:
67
H:
67
L:
63
C:
64
|
-2 (-3.03%) | 4,643,600 | 297,190,400 | 4.69% |
| Wed 2024-11-13 |
O:
64
H:
67
L:
62
C:
66
|
2 (3.13%) | 20,329,200 | 1,341,727,200 | -3.03% |
| Tue 2024-11-12 |
O:
66
H:
69
L:
63
C:
64
|
-3 (-4.48%) | 22,681,900 | 1,451,641,600 | 3.13% |
| Mon 2024-11-11 |
O:
67
H:
68
L:
66
C:
67
|
0 (0.00%) | 3,351,300 | 224,537,100 | 0.00% |
| Fri 2024-11-08 |
O:
66
H:
68
L:
65
C:
67
|
1 (1.52%) | 4,149,600 | 278,023,200 | -1.49% |
| Thu 2024-11-07 |
O:
70
H:
70
L:
66
C:
66
|
-3 (-4.35%) | 4,598,600 | 303,507,600 | 6.06% |
| Wed 2024-11-06 |
O:
71
H:
71
L:
68
C:
69
|
-2 (-2.82%) | 24,122,900 | 1,664,480,100 | 2.90% |
| Tue 2024-11-05 |
O:
71
H:
72
L:
69
C:
71
|
0 (0.00%) | 3,487,500 | 247,612,500 | 0.00% |
| Mon 2024-11-04 |
O:
70
H:
73
L:
70
C:
71
|
0 (0.00%) | 4,702,500 | 333,877,500 | -1.41% |
| Fri 2024-11-01 |
O:
71
H:
72
L:
70
C:
71
|
1 (1.43%) | 5,044,400 | 358,152,400 | 0.00% |
| Thu 2024-10-31 |
O:
71
H:
72
L:
70
C:
70
|
0 (0.00%) | 4,074,600 | 285,222,000 | 1.43% |
| Wed 2024-10-30 |
O:
74
H:
74
L:
69
C:
70
|
-3 (-4.11%) | 21,532,600 | 1,507,282,000 | 5.71% |
Artikel Terkait
- IHSG Melemah di Awal Pekan, Saham Afiliasi Capres Varian, Top Picks Saham Phintraco Sekuritas
- Evaluasi Indeks LQ45: Manajer Investasi Khawatir Biaya, BEI Pertimbangkan Perubahan
- Reshuffle LQ45: Saham Ini Terjun Bebas! Temukan Peluang Investasi Anda!
- Evaluasi Indeks LQ45: Prospek Cerah & Penambahan Saham Baru
- IHSG Rekor: Pasar Saham Indonesia Berkinerja Positif
