IDX · PTMP · stock
PT Mitra Pack Tbk (PTMP) stock price history
Every IDX trading session of PT Mitra Pack Tbk from Mar 6, 2023 to Nov 13, 2026: 876 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PTMP adjusted close, 2023 to 2026
- IDR 300.71
- All time high, 2024
- IDR 104.00
- 52 week high, IDR 35.00 low
- 876
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PTMP key facts
- PT Mitra Pack Tbk (PTMP) closed at IDR 42.00 on Nov 13, 2026 on IDX.
- PTMP's all time high close is IDR 300.71, set on Mar 1, 2024; its all time low close is IDR 35.00 on Nov 4, 2026.
- PTMP's 52 week range is IDR 35.00 to IDR 104.00.
- PTMP returned -53.8% over the year to Nov 13, 2026.
- Since Mar 6, 2023 PTMP returned -70%, -28.0% a year compounded.
- PTMP's deepest drawdown was -88.4% from Mar 1, 2024 to Nov 4, 2026.
- DataCedar holds 876 daily sessions of PTMP history from Mar 6, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PTMP price chart, 2023 to 2026
PTMP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | -36.4% |
| 6 months | -41.7% |
| Year to date | -49.4% |
| 1 year | -53.8% |
| 3 years | -78.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 6, 2023 | -70.3% |
| Compound annual growth, 3.7 years | -28.0% |
PTMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 300.71 on Mar 1, 2024
- All time low close
- IDR 35.00 on Nov 4, 2026
- 52 week high
- IDR 104.00 on Jan 26, 2026
- 52 week low
- IDR 35.00 on Nov 4, 2026
- Deepest drawdown
- -88.4% from Mar 1, 2024 to Nov 4, 2026, not yet recovered
- Best single session
- +34.3% on Jun 25, 2025
- Worst single session
- -34.4% on Jul 19, 2024
- Volatility, 1 year annualised
- 70.8%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +48%
- Worst calendar year
- 2024, -72%
PTMP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Mar 6, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 84.00 | IDR 104.00 | IDR 35.00 | IDR 42.00 | -49.4% | 6.8B | 208 |
| 2025 | IDR 57.00 | IDR 126.00 | IDR 51.00 | IDR 83.00 | +48.2% | 9.1B | 236 |
| 2024 | IDR 199.82 | IDR 334.35 | IDR 52.00 | IDR 56.00 | -72.0% | 16.5B | 237 |
| 2023 | IDR 133.54 | IDR 221.58 | IDR 67.26 | IDR 199.82 | n/a | 11.5B | 195 |
PTMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 42.00 | +10.5% |
| October 2026 | IDR 38.00 | -17.4% |
| September 2026 | IDR 46.00 | -30.3% |
| August 2026 | IDR 66.00 | +6.5% |
| July 2026 | IDR 62.00 | +21.6% |
| June 2026 | IDR 51.00 | -17.7% |
| May 2026 | IDR 62.00 | -12.7% |
| April 2026 | IDR 71.00 | +12.7% |
| March 2026 | IDR 63.00 | -17.1% |
| February 2026 | IDR 76.00 | +1.3% |
| January 2026 | IDR 75.00 | -9.6% |
| December 2025 | IDR 83.00 | -6.7% |
About the PTMP data
Daily bars. 876 sessions from Mar 6, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 6, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3APTMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
PTMP share price history
