PT Master Print Tbk (IDX:PTMR)
Indonesia
· Delayed Price · Currency is IDR 374.00
+74.00 (24.67%)
Jun 27, 2025, 4:05 AM WIB
PT Master Print Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 374.00 | 374.00 | 344.00 | 374.00 | 374.00 | 24.67% | 18,583,100 |
| Jun 23, 2025 | 284.00 | 300.00 | 264.00 | 300.00 | 300.00 | 25.00% | 25,819,800 |
| Jun 20, 2025 | 185.00 | 240.00 | 185.00 | 240.00 | 240.00 | 34.08% | 32,428,000 |
| Jun 19, 2025 | 162.00 | 210.00 | 162.00 | 179.00 | 179.00 | 14.74% | 43,589,000 |
| Jun 18, 2025 | 148.00 | 169.00 | 148.00 | 156.00 | 156.00 | 5.41% | 9,547,900 |
| Jun 17, 2025 | 141.00 | 187.00 | 138.00 | 148.00 | 148.00 | 6.47% | 23,923,500 |
| Jun 16, 2025 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 1.46% | 2,041,700 |
| Jun 13, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -0.72% | 2,241,200 |
| Jun 12, 2025 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | -1.43% | 1,903,800 |
| Jun 11, 2025 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 1.45% | 25,603,800 |
| Jun 10, 2025 | 138.00 | 142.00 | 136.00 | 138.00 | 138.00 | - | 11,568,900 |
| Jun 5, 2025 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 0.73% | 2,262,500 |
| Jun 4, 2025 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | 1,656,200 |
| Jun 3, 2025 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | - | 1,129,400 |
| Jun 2, 2025 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | -1.45% | 2,833,700 |
| May 28, 2025 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 1.47% | 1,232,300 |
| May 27, 2025 | 136.00 | 140.00 | 135.00 | 136.00 | 136.00 | - | 2,493,500 |
| May 26, 2025 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -2.16% | 1,410,900 |
| May 23, 2025 | 138.00 | 139.00 | 133.00 | 139.00 | 139.00 | - | 1,790,200 |
| May 22, 2025 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 2.21% | 1,791,100 |
| May 21, 2025 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 0.74% | 5,078,600 |
| May 20, 2025 | 136.00 | 140.00 | 134.00 | 135.00 | 135.00 | -0.74% | 2,244,500 |
| May 19, 2025 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 3,155,700 |
| May 16, 2025 | 142.00 | 143.00 | 136.00 | 136.00 | 136.00 | -4.90% | 11,620,100 |
| May 15, 2025 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 0.70% | 2,356,400 |
| May 14, 2025 | 146.00 | 146.00 | 139.00 | 142.00 | 142.00 | -3.40% | 3,400,000 |
| May 9, 2025 | 146.00 | 147.00 | 142.00 | 147.00 | 147.00 | - | 999,100 |
| May 8, 2025 | 145.00 | 149.00 | 141.00 | 147.00 | 147.00 | 1.38% | 2,731,800 |
| May 7, 2025 | 137.00 | 145.00 | 136.00 | 145.00 | 145.00 | 5.84% | 3,418,400 |
| May 6, 2025 | 133.00 | 139.00 | 132.00 | 137.00 | 137.00 | 2.24% | 3,984,200 |
| May 5, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1.52% | 816,900 |
| May 2, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 268,600 |
| Apr 30, 2025 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | - | 1,474,400 |
| Apr 29, 2025 | 133.00 | 134.00 | 130.00 | 134.00 | 134.00 | -0.74% | 901,700 |
| Apr 28, 2025 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | -0.74% | 1,405,800 |
| Apr 25, 2025 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 0.74% | 1,137,400 |
| Apr 24, 2025 | 134.00 | 135.00 | 131.00 | 135.00 | 135.00 | 0.75% | 1,434,000 |
| Apr 23, 2025 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | - | 1,228,100 |
| Apr 22, 2025 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | -0.74% | 1,566,500 |
| Apr 21, 2025 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | - | 2,705,100 |
| Apr 17, 2025 | 132.00 | 135.00 | 130.00 | 135.00 | 135.00 | 2.27% | 2,934,600 |
| Apr 16, 2025 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 1,960,500 |
| Apr 15, 2025 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 1.54% | 1,954,900 |
| Apr 14, 2025 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 1,387,000 |
| Apr 11, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 1,356,400 |
| Apr 10, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | 1,378,300 |
| Apr 9, 2025 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | 685,000 |
| Apr 8, 2025 | 128.00 | 128.00 | 121.00 | 128.00 | 128.00 | -1.54% | 3,770,400 |
| Mar 27, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 1,754,300 |
| Mar 26, 2025 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1.55% | 1,500,800 |
| Mar 25, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 1,725,600 |
| Mar 24, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | -0.77% | 1,085,600 |
| Mar 21, 2025 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | 1,492,200 |
| Mar 20, 2025 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | - | 1,442,100 |
| Mar 19, 2025 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | 0.77% | 1,917,700 |
| Mar 18, 2025 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | -2.99% | 1,843,700 |
| Mar 17, 2025 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | -0.74% | 1,571,000 |
| Mar 14, 2025 | 134.00 | 135.00 | 132.00 | 135.00 | 135.00 | 0.75% | 1,321,000 |
| Mar 13, 2025 | 133.00 | 134.00 | 131.00 | 134.00 | 134.00 | - | 1,654,900 |
| Mar 12, 2025 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | - | 1,724,600 |
| Mar 11, 2025 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 0.75% | 991,700 |
| Mar 10, 2025 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | -0.75% | 993,500 |
| Mar 7, 2025 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | - | 1,620,700 |
| Mar 6, 2025 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.52% | 1,848,200 |
| Mar 5, 2025 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 1.54% | 3,021,500 |
| Mar 4, 2025 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 1,717,000 |
| Mar 3, 2025 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | -2.26% | 2,330,400 |
| Feb 28, 2025 | 144.00 | 144.00 | 129.00 | 133.00 | 133.00 | -6.99% | 5,636,900 |
| Feb 27, 2025 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | -0.69% | 3,250,100 |
| Feb 26, 2025 | 144.00 | 145.00 | 140.00 | 144.00 | 144.00 | - | 3,843,600 |
| Feb 25, 2025 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | 0.70% | 4,289,900 |
| Feb 24, 2025 | 139.00 | 144.00 | 138.00 | 143.00 | 143.00 | 2.88% | 6,286,300 |
| Feb 21, 2025 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 0.72% | 2,700,800 |
| Feb 20, 2025 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.82% | 3,264,900 |
| Feb 19, 2025 | 143.00 | 144.00 | 140.00 | 142.00 | 142.00 | -1.39% | 4,130,800 |
| Feb 18, 2025 | 139.00 | 144.00 | 136.00 | 144.00 | 144.00 | 2.86% | 7,803,100 |
| Feb 17, 2025 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | -0.71% | 4,318,200 |
| Feb 14, 2025 | 138.00 | 142.00 | 137.00 | 141.00 | 141.00 | 2.17% | 4,888,200 |
| Feb 13, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -0.72% | 3,296,500 |
| Feb 12, 2025 | 137.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.21% | 4,066,400 |
| Feb 11, 2025 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1.49% | 3,323,200 |
| Feb 10, 2025 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 3,574,200 |
| Feb 7, 2025 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | - | 3,998,000 |
| Feb 6, 2025 | 132.00 | 137.00 | 132.00 | 135.00 | 135.00 | 2.27% | 8,477,200 |
| Feb 5, 2025 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 0.76% | 2,292,800 |
| Feb 4, 2025 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 3,831,100 |
| Feb 3, 2025 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1.54% | 1,581,200 |
| Jan 31, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | 471,800 |
| Jan 30, 2025 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 1,983,400 |
| Jan 24, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 1,057,700 |
| Jan 23, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,179,300 |
| Jan 22, 2025 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.78% | 1,094,800 |
| Jan 21, 2025 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 1,110,700 |
| Jan 20, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 1,320,500 |
| Jan 17, 2025 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 1,045,800 |
| Jan 16, 2025 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 1,719,300 |
| Jan 15, 2025 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | 1,431,200 |
| Jan 14, 2025 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 2.34% | 2,779,900 |
| Jan 13, 2025 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 1,501,200 |
| Jan 10, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 1,443,000 |