Price History - MBTO

Kembali ke Company
Ticker: MBTO
Company: Martina Berto Tbk
Date Open High Low Close Volume Value
10-Aug-2022 112.00 115.00 112.00 115.00 44,200 0
09-Aug-2022 116.00 116.00 112.00 112.00 107,000 0
08-Aug-2022 115.00 115.00 113.00 113.00 16,100 0
05-Aug-2022 115.00 115.00 112.00 114.00 62,800 0
04-Aug-2022 114.00 117.00 113.00 113.00 42,500 0
03-Aug-2022 113.00 114.00 113.00 114.00 39,400 0
02-Aug-2022 113.00 114.00 113.00 113.00 33,500 0
01-Aug-2022 115.00 115.00 112.00 114.00 26,100 0
29-Jul-2022 116.00 116.00 113.00 113.00 12,900 0
28-Jul-2022 115.00 116.00 113.00 113.00 73,200 0
27-Jul-2022 114.00 116.00 111.00 114.00 62,000 0
26-Jul-2022 113.00 114.00 112.00 114.00 19,300 0
25-Jul-2022 115.00 115.00 113.00 113.00 31,400 0
22-Jul-2022 114.00 115.00 113.00 115.00 79,800 0
21-Jul-2022 114.00 114.00 113.00 114.00 14,200 0
20-Jul-2022 113.00 114.00 112.00 114.00 170,800 0
19-Jul-2022 111.00 115.00 111.00 113.00 70,600 0
18-Jul-2022 112.00 116.00 112.00 113.00 32,400 0
15-Jul-2022 112.00 115.00 110.00 112.00 104,000 0
14-Jul-2022 111.00 115.00 111.00 112.00 288,200 0
13-Jul-2022 111.00 120.00 111.00 111.00 1,824,800 0
12-Jul-2022 112.00 112.00 110.00 112.00 37,500 0
11-Jul-2022 112.00 116.00 110.00 112.00 83,300 0
08-Jul-2022 113.00 117.00 112.00 112.00 90,100 0
07-Jul-2022 114.00 114.00 113.00 113.00 36,400 0
06-Jul-2022 111.00 113.00 110.00 113.00 150,900 0
05-Jul-2022 113.00 113.00 112.00 112.00 6,400 0
04-Jul-2022 112.00 113.00 111.00 111.00 101,200 0
01-Jul-2022 113.00 114.00 111.00 112.00 92,200 0
30-Jun-2022 112.00 119.00 110.00 111.00 441,900 0
29-Jun-2022 111.00 113.00 111.00 112.00 74,800 0
28-Jun-2022 113.00 114.00 111.00 113.00 183,100 0
27-Jun-2022 113.00 115.00 111.00 113.00 72,000 0
24-Jun-2022 113.00 116.00 113.00 114.00 9,200 0
23-Jun-2022 113.00 115.00 113.00 113.00 13,700 0
22-Jun-2022 130.00 130.00 112.00 112.00 1,025,500 0
21-Jun-2022 113.00 122.00 113.00 120.00 3,277,400 0
20-Jun-2022 110.00 119.00 109.00 112.00 377,800 0
17-Jun-2022 110.00 112.00 110.00 110.00 32,800 0
16-Jun-2022 110.00 113.00 110.00 110.00 124,800 0
15-Jun-2022 111.00 112.00 109.00 111.00 151,000 0
14-Jun-2022 113.00 114.00 111.00 111.00 252,700 0
13-Jun-2022 111.00 122.00 109.00 110.00 3,946,200 0
10-Jun-2022 114.00 114.00 111.00 112.00 69,500 0
09-Jun-2022 113.00 114.00 112.00 112.00 17,100 0
08-Jun-2022 112.00 116.00 112.00 114.00 194,700 0
07-Jun-2022 111.00 116.00 111.00 112.00 84,700 0
06-Jun-2022 111.00 114.00 111.00 111.00 66,900 0
03-Jun-2022 114.00 114.00 111.00 112.00 123,800 0
02-Jun-2022 112.00 113.00 108.00 111.00 180,900 0
31-May-2022 114.00 114.00 112.00 112.00 72,600 0
30-May-2022 114.00 116.00 111.00 113.00 20,700 0
27-May-2022 112.00 115.00 111.00 114.00 408,500 0
25-May-2022 112.00 116.00 111.00 112.00 108,700 0
24-May-2022 111.00 116.00 110.00 111.00 157,100 0
23-May-2022 113.00 119.00 107.00 113.00 501,700 0
20-May-2022 112.00 115.00 112.00 114.00 106,800 0
19-May-2022 113.00 114.00 111.00 114.00 303,200 0
18-May-2022 112.00 117.00 108.00 114.00 652,600 0
17-May-2022 115.00 118.00 110.00 113.00 256,600 0
13-May-2022 105.00 132.00 105.00 115.00 6,464,200 0
12-May-2022 117.00 120.00 108.00 108.00 287,500 0
11-May-2022 115.00 118.00 115.00 116.00 106,900 0
10-May-2022 117.00 125.00 114.00 118.00 973,200 0
09-May-2022 118.00 118.00 116.00 117.00 16,100 0
28-Apr-2022 118.00 119.00 116.00 119.00 72,300 0
27-Apr-2022 115.00 122.00 115.00 118.00 70,700 0
26-Apr-2022 119.00 120.00 115.00 115.00 244,100 0
25-Apr-2022 119.00 120.00 117.00 119.00 81,400 0
22-Apr-2022 122.00 122.00 119.00 121.00 161,200 0
21-Apr-2022 123.00 123.00 120.00 120.00 109,100 0
20-Apr-2022 123.00 124.00 121.00 121.00 226,400 0
19-Apr-2022 124.00 124.00 120.00 124.00 139,200 0
18-Apr-2022 124.00 128.00 124.00 125.00 125,000 0
14-Apr-2022 126.00 127.00 120.00 126.00 200,700 0
13-Apr-2022 122.00 135.00 119.00 127.00 7,389,000 0
12-Apr-2022 120.00 122.00 119.00 122.00 128,400 0
11-Apr-2022 123.00 123.00 121.00 121.00 124,900 0
08-Apr-2022 124.00 124.00 121.00 123.00 218,600 0
07-Apr-2022 123.00 124.00 123.00 123.00 136,100 0
06-Apr-2022 122.00 125.00 122.00 123.00 428,800 0
05-Apr-2022 123.00 125.00 121.00 122.00 858,100 0
04-Apr-2022 120.00 134.00 118.00 122.00 6,331,200 0
01-Apr-2022 121.00 122.00 119.00 120.00 144,600 0
31-Mar-2022 121.00 122.00 119.00 121.00 99,400 0
30-Mar-2022 120.00 122.00 119.00 121.00 311,500 0
29-Mar-2022 123.00 143.00 116.00 120.00 10,312,100 0
28-Mar-2022 118.00 140.00 117.00 123.00 4,909,400 0
25-Mar-2022 122.00 122.00 117.00 118.00 104,000 0
24-Mar-2022 121.00 122.00 118.00 119.00 168,100 0
23-Mar-2022 121.00 124.00 119.00 121.00 26,700 0
22-Mar-2022 123.00 123.00 119.00 121.00 71,000 0
21-Mar-2022 120.00 128.00 118.00 121.00 538,600 0
18-Mar-2022 114.00 129.00 114.00 119.00 2,459,500 0
17-Mar-2022 118.00 123.00 113.00 113.00 535,200 0
16-Mar-2022 121.00 134.00 112.00 118.00 8,093,600 0
15-Mar-2022 108.00 142.00 108.00 118.00 8,854,800 0
14-Mar-2022 107.00 111.00 106.00 111.00 18,500 0
11-Mar-2022 107.00 112.00 106.00 107.00 192,300 0
10-Mar-2022 109.00 115.00 106.00 111.00 78,400 0