Price History - MBTO

Kembali ke Company
Ticker: MBTO
Company: Martina Berto Tbk
Date Open High Low Close Volume Value
28-Aug-2023 104.00 104.00 100.00 102.00 196,300 0
25-Aug-2023 104.00 105.00 102.00 104.00 125,100 0
24-Aug-2023 104.00 104.00 104.00 104.00 28,200 0
23-Aug-2023 104.00 108.00 102.00 104.00 170,500 0
22-Aug-2023 105.00 105.00 100.00 104.00 27,400 0
21-Aug-2023 105.00 107.00 100.00 104.00 160,600 0
18-Aug-2023 113.00 113.00 95.00 104.00 1,109,000 0
16-Aug-2023 110.00 115.00 109.00 111.00 54,800 0
15-Aug-2023 116.00 117.00 106.00 106.00 122,700 0
14-Aug-2023 116.00 116.00 113.00 113.00 13,400 0
11-Aug-2023 116.00 116.00 116.00 116.00 5,500 0
10-Aug-2023 119.00 119.00 118.00 118.00 500 0
09-Aug-2023 119.00 121.00 113.00 120.00 41,800 0
08-Aug-2023 118.00 120.00 118.00 119.00 4,900 0
07-Aug-2023 119.00 120.00 119.00 120.00 132,900 0
04-Aug-2023 119.00 119.00 119.00 119.00 5,600 0
03-Aug-2023 119.00 119.00 119.00 119.00 1,000 0
02-Aug-2023 115.00 121.00 115.00 118.00 80,700 0
01-Aug-2023 119.00 119.00 119.00 119.00 500 0
31-Jul-2023 118.00 120.00 118.00 118.00 49,800 0
28-Jul-2023 123.00 123.00 118.00 119.00 18,200 0
27-Jul-2023 120.00 126.00 118.00 119.00 22,100 0
26-Jul-2023 118.00 124.00 118.00 119.00 128,300 0
25-Jul-2023 118.00 120.00 115.00 118.00 54,800 0
24-Jul-2023 120.00 120.00 117.00 119.00 24,200 0
21-Jul-2023 120.00 120.00 117.00 117.00 42,200 0
20-Jul-2023 118.00 119.00 117.00 117.00 20,600 0
18-Jul-2023 120.00 122.00 118.00 118.00 49,000 0
17-Jul-2023 118.00 119.00 117.00 118.00 14,700 0
14-Jul-2023 118.00 126.00 117.00 118.00 165,600 0
13-Jul-2023 118.00 118.00 117.00 118.00 91,800 0
12-Jul-2023 118.00 121.00 117.00 118.00 212,200 0
11-Jul-2023 118.00 118.00 111.00 116.00 80,700 0
10-Jul-2023 112.00 118.00 112.00 115.00 68,600 0
07-Jul-2023 117.00 118.00 114.00 114.00 81,500 0
06-Jul-2023 118.00 118.00 116.00 116.00 97,100 0
05-Jul-2023 117.00 118.00 104.00 118.00 895,300 0
04-Jul-2023 110.00 117.00 108.00 117.00 1,119,300 0
03-Jul-2023 107.00 111.00 107.00 108.00 51,800 0
27-Jun-2023 104.00 111.00 104.00 107.00 30,800 0
26-Jun-2023 106.00 106.00 105.00 105.00 46,500 0
23-Jun-2023 106.00 106.00 105.00 105.00 29,700 0
22-Jun-2023 107.00 107.00 106.00 106.00 13,000 0
21-Jun-2023 107.00 107.00 105.00 106.00 65,500 0
20-Jun-2023 105.00 107.00 105.00 105.00 29,100 0
19-Jun-2023 105.00 107.00 105.00 105.00 37,200 0
16-Jun-2023 106.00 106.00 105.00 105.00 34,100 0
15-Jun-2023 106.00 109.00 106.00 106.00 17,000 0
14-Jun-2023 105.00 111.00 104.00 109.00 18,000 0
13-Jun-2023 104.00 105.00 104.00 104.00 51,500 0
12-Jun-2023 103.00 111.00 103.00 105.00 81,600 0
09-Jun-2023 105.00 110.00 104.00 104.00 117,600 0
08-Jun-2023 102.00 105.00 97.00 105.00 36,600 0
07-Jun-2023 105.00 107.00 98.00 105.00 172,100 0
06-Jun-2023 108.00 109.00 105.00 105.00 13,700 0
05-Jun-2023 105.00 108.00 103.00 108.00 4,400 0
31-May-2023 109.00 110.00 102.00 108.00 45,800 0
30-May-2023 106.00 110.00 106.00 109.00 129,200 0
29-May-2023 105.00 108.00 105.00 106.00 30,300 0
26-May-2023 103.00 107.00 102.00 106.00 18,400 0
25-May-2023 104.00 104.00 104.00 104.00 3,700 0
24-May-2023 106.00 106.00 103.00 104.00 21,300 0
23-May-2023 102.00 107.00 102.00 106.00 3,400 0
22-May-2023 102.00 106.00 101.00 102.00 4,200 0
19-May-2023 103.00 103.00 102.00 102.00 18,000 0
17-May-2023 103.00 107.00 103.00 103.00 48,300 0
16-May-2023 105.00 106.00 103.00 103.00 72,400 0
15-May-2023 103.00 105.00 103.00 104.00 19,000 0
12-May-2023 107.00 107.00 103.00 103.00 18,300 0
11-May-2023 105.00 107.00 104.00 107.00 22,100 0
10-May-2023 99.00 115.00 96.00 105.00 2,166,200 0
09-May-2023 100.00 101.00 97.00 99.00 72,900 0
08-May-2023 97.00 106.00 96.00 98.00 219,800 0
05-May-2023 100.00 100.00 96.00 98.00 126,600 0
04-May-2023 93.00 107.00 93.00 100.00 663,300 0
03-May-2023 98.00 99.00 95.00 95.00 55,800 0
02-May-2023 95.00 98.00 93.00 96.00 134,600 0
28-Apr-2023 99.00 99.00 94.00 95.00 4,600 0
27-Apr-2023 95.00 98.00 95.00 97.00 11,500 0
26-Apr-2023 93.00 101.00 92.00 95.00 59,200 0
18-Apr-2023 93.00 93.00 92.00 92.00 63,600 0
17-Apr-2023 92.00 93.00 92.00 93.00 170,000 0
14-Apr-2023 93.00 93.00 91.00 93.00 122,900 0
13-Apr-2023 93.00 94.00 93.00 93.00 158,100 0
12-Apr-2023 93.00 95.00 93.00 93.00 70,700 0
11-Apr-2023 95.00 99.00 92.00 93.00 116,400 0
10-Apr-2023 93.00 100.00 92.00 95.00 984,700 0
06-Apr-2023 96.00 96.00 92.00 92.00 748,700 0
05-Apr-2023 98.00 102.00 96.00 98.00 86,200 0
04-Apr-2023 95.00 99.00 95.00 97.00 356,200 0
03-Apr-2023 104.00 115.00 95.00 95.00 1,453,000 0
31-Mar-2023 96.00 112.00 95.00 102.00 1,270,800 0
30-Mar-2023 96.00 96.00 96.00 96.00 5,500 0
29-Mar-2023 98.00 100.00 96.00 96.00 10,500 0
28-Mar-2023 96.00 105.00 96.00 96.00 92,000 0
27-Mar-2023 96.00 96.00 93.00 96.00 5,600 0
24-Mar-2023 93.00 97.00 93.00 96.00 88,400 0
21-Mar-2023 89.00 99.00 89.00 90.00 255,600 0
20-Mar-2023 91.00 105.00 90.00 90.00 291,000 0
17-Mar-2023 93.00 93.00 88.00 93.00 288,100 0