Price History - MBTO

Kembali ke Company
Ticker: MBTO
Company: Martina Berto Tbk
Date Open High Low Close Volume Value
01-Nov-2023 127.00 148.00 120.00 126.00 9,620,300 0
31-Oct-2023 150.00 173.00 122.00 127.00 49,158,400 0
30-Oct-2023 95.00 139.00 95.00 139.00 29,204,700 0
27-Oct-2023 102.00 113.00 102.00 103.00 2,656,100 0
26-Oct-2023 107.00 118.00 101.00 112.00 9,432,400 0
25-Oct-2023 120.00 152.00 109.00 109.00 34,827,200 0
24-Oct-2023 84.00 120.00 84.00 120.00 15,235,300 0
23-Oct-2023 88.00 89.00 84.00 89.00 98,000 0
20-Oct-2023 86.00 91.00 86.00 88.00 152,900 0
19-Oct-2023 87.00 88.00 85.00 86.00 32,300 0
18-Oct-2023 86.00 89.00 85.00 87.00 233,000 0
17-Oct-2023 90.00 93.00 84.00 86.00 765,800 0
16-Oct-2023 93.00 112.00 88.00 88.00 7,763,000 0
13-Oct-2023 92.00 92.00 90.00 92.00 102,700 0
12-Oct-2023 91.00 93.00 90.00 92.00 168,700 0
11-Oct-2023 93.00 93.00 90.00 90.00 217,700 0
10-Oct-2023 94.00 94.00 92.00 92.00 12,600 0
09-Oct-2023 93.00 93.00 93.00 93.00 90,500 0
06-Oct-2023 94.00 94.00 93.00 93.00 248,900 0
05-Oct-2023 93.00 93.00 92.00 92.00 365,500 0
04-Oct-2023 92.00 92.00 90.00 92.00 88,100 0
03-Oct-2023 91.00 92.00 90.00 92.00 293,200 0
02-Oct-2023 90.00 91.00 88.00 90.00 1,692,100 0
29-Sep-2023 88.00 91.00 87.00 90.00 79,400 0
27-Sep-2023 87.00 89.00 87.00 88.00 9,800 0
26-Sep-2023 88.00 89.00 85.00 88.00 218,200 0
25-Sep-2023 90.00 96.00 84.00 89.00 662,900 0
22-Sep-2023 90.00 92.00 88.00 89.00 312,500 0
21-Sep-2023 94.00 95.00 90.00 90.00 564,500 0
20-Sep-2023 96.00 97.00 90.00 94.00 192,100 0
19-Sep-2023 96.00 97.00 96.00 97.00 15,400 0
18-Sep-2023 99.00 99.00 96.00 97.00 78,300 0
15-Sep-2023 97.00 99.00 96.00 99.00 237,500 0
14-Sep-2023 100.00 103.00 96.00 97.00 340,300 0
13-Sep-2023 99.00 102.00 99.00 100.00 3,300 0
12-Sep-2023 100.00 102.00 99.00 100.00 103,000 0
11-Sep-2023 102.00 104.00 100.00 100.00 38,400 0
08-Sep-2023 105.00 106.00 102.00 102.00 11,400 0
07-Sep-2023 99.00 106.00 99.00 105.00 182,800 0
06-Sep-2023 102.00 102.00 99.00 99.00 103,600 0
05-Sep-2023 100.00 103.00 100.00 100.00 41,100 0
04-Sep-2023 104.00 104.00 100.00 100.00 33,000 0
01-Sep-2023 104.00 104.00 101.00 104.00 52,500 0
31-Aug-2023 104.00 104.00 100.00 104.00 40,900 0
30-Aug-2023 105.00 105.00 104.00 104.00 32,300 0
29-Aug-2023 103.00 103.00 101.00 103.00 27,400 0
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