Stock listing
IDX:PTMP PT Mitra Pack Tbk Saham
Follow PT Mitra Pack Tbk into a list and get an email when it puts out news.
Share price · IDX:PTMP
38.00 IDR -2.00 (-5.0%)
Close on Oct 30, 2026
- Day range
- 38.00 – 40.00 IDROct 30, 2026
- Volume
- 2.59M sharesOct 30, 2026
- Market cap
- 120.4B IDRAt the close on Oct 30, 2026 · price × 3.17B shares outstanding
- 52-week range
- 37.00 – 107.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.61B IDRMedian day 10.58M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PTMP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 38.00 | -2.00 | -5.0% | 38.00 | 40.00 | 38.00 | 2,593,500 | |
| 40.00 | 0.00 | 0.0% | 40.00 | 41.00 | 38.00 | 4,032,700 | |
| 40.00 | -1.00 | -2.4% | 41.00 | 45.00 | 39.00 | 15,324,900 | |
| 41.00 | -2.00 | -4.7% | 43.00 | 43.00 | 40.00 | 3,937,300 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 46.00 | 41.00 | 20,720,600 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 44.00 | 42.00 | 1,947,000 | |
| 43.00 | 0.00 | 0.0% | 42.00 | 43.00 | 41.00 | 3,163,200 | |
| 43.00 | +3.00 | +7.5% | 41.00 | 44.00 | 39.00 | 5,047,600 | |
| 40.00 | +1.00 | +2.6% | 38.00 | 42.00 | 37.00 | 3,603,100 | |
| 39.00 | -1.00 | -2.5% | 40.00 | 40.00 | 38.00 | 4,008,000 | |
| 40.00 | -7.00 | -14.9% | 41.00 | 46.00 | 40.00 | 9,784,300 | |
| 47.00 | -2.00 | -4.1% | 50.00 | 50.00 | 45.00 | 3,727,200 | |
| 49.00 | 0.00 | 0.0% | 49.00 | 50.00 | 48.00 | 1,811,000 | |
| 49.00 | +1.00 | +2.1% | 48.00 | 52.00 | 47.00 | 9,674,300 | |
| 48.00 | -2.00 | -4.0% | 51.00 | 51.00 | 48.00 | 4,600,900 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 48.00 | 5,698,500 | |
| 50.00 | -1.00 | -2.0% | 51.00 | 55.00 | 49.00 | 28,581,500 | |
| 51.00 | 0.00 | 0.0% | 52.00 | 52.00 | 50.00 | 2,717,300 | |
| 51.00 | +1.00 | +2.0% | 50.00 | 52.00 | 49.00 | 9,669,500 | |
| 50.00 | +1.00 | +2.0% | 48.00 | 52.00 | 48.00 | 7,445,900 | |
| 49.00 | +3.00 | +6.5% | 45.00 | 49.00 | 45.00 | 7,293,900 | |
| 46.00 | 0.00 | 0.0% | 47.00 | 47.00 | 45.00 | 5,554,600 | |
| 46.00 | 0.00 | 0.0% | 46.00 | 49.00 | 45.00 | 11,359,700 | |
| 46.00 | +1.00 | +2.2% | 48.00 | 49.00 | 41.00 | 21,038,100 | |
| 45.00 | -7.00 | -13.5% | 52.00 | 52.00 | 45.00 | 30,483,100 | |
| 52.00 | -9.00 | -14.8% | 60.00 | 60.00 | 52.00 | 57,988,900 | |
| 61.00 | -2.00 | -3.2% | 62.00 | 63.00 | 60.00 | 8,184,000 | |
| 63.00 | +2.00 | +3.3% | 61.00 | 64.00 | 60.00 | 10,940,100 | |
| 61.00 | -1.00 | -1.6% | 63.00 | 63.00 | 60.00 | 6,776,100 | |
| 62.00 | 0.00 | 0.0% | 62.00 | 64.00 | 61.00 | 10,576,400 | |
| 62.00 | -1.00 | -1.6% | 64.00 | 64.00 | 62.00 | 6,671,700 | |
| 63.00 | -1.00 | -1.6% | 64.00 | 65.00 | 63.00 | 9,622,000 | |
| 64.00 | -1.00 | -1.5% | 66.00 | 66.00 | 64.00 | 12,395,700 | |
| 65.00 | +1.00 | +1.6% | 64.00 | 68.00 | 63.00 | 52,259,500 | |
| 64.00 | 0.00 | 0.0% | 65.00 | 65.00 | 63.00 | 10,673,200 | |
| 64.00 | +1.00 | +1.6% | 63.00 | 65.00 | 62.00 | 11,769,300 | |
| 63.00 | -1.00 | -1.6% | 64.00 | 65.00 | 63.00 | 10,514,400 | |
| 64.00 | -1.00 | -1.5% | 65.00 | 65.00 | 63.00 | 7,259,800 | |
| 65.00 | 0.00 | 0.0% | 65.00 | 65.00 | 63.00 | 36,016,400 | |
| 65.00 | 0.00 | 0.0% | 65.00 | 66.00 | 64.00 | 12,206,400 | |
| 65.00 | -1.00 | -1.5% | 66.00 | 69.00 | 64.00 | 49,057,600 | |
| 66.00 | +1.00 | +1.5% | 65.00 | 67.00 | 65.00 | 8,647,100 | |
| 65.00 | -1.00 | -1.5% | 66.00 | 69.00 | 65.00 | 26,969,800 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 67.00 | 65.00 | 10,917,600 | |
| 66.00 | +2.00 | +3.1% | 65.00 | 66.00 | 64.00 | 7,625,800 | |
| 64.00 | 0.00 | 0.0% | 65.00 | 66.00 | 64.00 | 8,002,800 | |
| 64.00 | +2.00 | +3.2% | 62.00 | 65.00 | 61.00 | 7,349,100 | |
| 62.00 | -4.00 | -6.1% | 67.00 | 67.00 | 62.00 | 23,750,700 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 66.00 | 66.00 | 0 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 70.00 | 66.00 | 39,832,400 | |
| 66.00 | +1.00 | +1.5% | 66.00 | 67.00 | 65.00 | 20,340,800 | |
| 65.00 | 0.00 | 0.0% | 66.00 | 66.00 | 64.00 | 9,328,500 | |
| 65.00 | -2.00 | -3.0% | 67.00 | 67.00 | 64.00 | 18,608,400 | |
| 67.00 | +1.00 | +1.5% | 66.00 | 67.00 | 65.00 | 12,017,600 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 66.00 | 66.00 | 0 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 67.00 | 65.00 | 7,747,100 | |
| 66.00 | -1.00 | -1.5% | 67.00 | 67.00 | 65.00 | 14,007,400 | |
| 67.00 | +1.00 | +1.5% | 66.00 | 69.00 | 65.00 | 41,584,100 | |
| 66.00 | -1.00 | -1.5% | 68.00 | 68.00 | 65.00 | 20,545,500 | |
| 67.00 | 0.00 | 0.0% | 67.00 | 69.00 | 66.00 | 44,989,800 | |
| 67.00 | +4.00 | +6.3% | 64.00 | 85.00 | 62.00 | 744,561,100 | |
| 63.00 | -1.00 | -1.6% | 65.00 | 65.00 | 62.00 | 16,221,100 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 66.00 | 64.00 | 12,276,400 | |
| 64.00 | +1.00 | +1.6% | 63.00 | 66.00 | 63.00 | 25,306,400 | |
| 63.00 | +1.00 | +1.6% | 62.00 | 65.00 | 62.00 | 19,642,300 | |
| 62.00 | 0.00 | 0.0% | 63.00 | 64.00 | 62.00 | 16,157,900 | |
| 62.00 | +1.00 | +1.6% | 61.00 | 65.00 | 60.00 | 21,883,300 |
- Ticker
- IDX:PTMP
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 21, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 21, 2026
Closed 43.00 (0.0%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 51.00 (0.0%) on Oct 7, 2026
Submission of Material Transaction/Changes in Main Business Activities
Jul 29, 2026
Closed 61.00 (-1.6%) on Jul 29, 2026
Cancelation of Extraordinary and Independent General Meeting of Shareholders
Jun 16, 2026
Closed 60.00 (0.0%) on Jun 17, 2026
Explanation on Request for Explanation of the Exchange
May 29, 2026
Closed 62.00 (0.0%) on May 29, 2026
Advertisement Submission
May 26, 2026
Closed 62.00 (-4.6%) on May 26, 2026
Public Expose Material Submission - Annual
May 19, 2026
Closed 69.00 (-1.4%) on May 20, 2026
General Announcement Public Expose - Annual
May 13, 2026
Closed 72.00 (0.0%) on May 14, 2026
Invitation of Annual General Meeting of Shareholders (CORRECTION)
May 12, 2026
Closed 72.00 (-5.3%) on May 13, 2026
PT Mitra Pack Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Mitra Pack Tbk.