Price History - MITI

Kembali ke Company
Ticker: MITI
Company: Mitra Investindo Tbk
Date Open High Low Close Volume Value
06-Aug-2021 89.00 90.00 87.00 88.00 748,000 0
05-Aug-2021 92.00 93.00 89.00 89.00 1,113,000 0
04-Aug-2021 92.00 94.00 91.00 92.00 900,300 0
03-Aug-2021 94.00 94.00 89.00 92.00 1,629,600 0
02-Aug-2021 94.00 98.00 93.00 93.00 2,161,200 0
30-Jul-2021 95.00 96.00 91.00 93.00 1,279,800 0
29-Jul-2021 100.00 102.00 94.00 95.00 2,363,900 0
28-Jul-2021 101.00 103.00 94.00 96.00 3,118,300 0
27-Jul-2021 101.00 105.00 99.00 101.00 4,774,000 0
26-Jul-2021 97.00 116.00 93.00 100.00 41,670,600 0
23-Jul-2021 92.00 96.00 91.00 92.00 3,379,200 0
22-Jul-2021 92.00 99.00 90.00 94.00 4,054,700 0
21-Jul-2021 98.00 102.00 95.00 96.00 3,843,100 0
19-Jul-2021 98.00 123.00 97.00 98.00 28,438,500 0
16-Jul-2021 97.00 109.00 97.00 103.00 2,483,200 0
15-Jul-2021 103.00 125.00 102.00 103.00 6,779,200 0
14-Jul-2021 110.00 121.00 109.00 109.00 2,416,300 0
13-Jul-2021 121.00 122.00 117.00 117.00 3,378,700 0
12-Jul-2021 137.00 137.00 120.00 125.00 6,542,000 0
09-Jul-2021 120.00 173.00 120.00 129.00 52,889,800 0
08-Jul-2021 129.00 136.00 129.00 129.00 701,400 0
07-Jul-2021 138.00 140.00 138.00 138.00 411,800 0
06-Jul-2021 159.00 159.00 148.00 148.00 1,172,000 0
05-Jul-2021 175.00 183.00 159.00 159.00 16,382,000 0
02-Jul-2021 166.00 200.00 143.00 170.00 87,299,000 0
01-Jul-2021 153.00 153.00 120.00 153.00 30,858,700 0
30-Jun-2021 114.00 114.00 114.00 114.00 483,700 0
29-Jun-2021 80.00 85.00 80.00 85.00 1,968,600 0
28-Jun-2021 127.11 127.11 127.11 127.11 0 0
25-Jun-2021 127.11 127.11 127.11 127.11 0 0
24-Jun-2021 127.11 127.11 127.11 127.11 0 0
23-Jun-2021 127.11 127.11 127.11 127.11 0 0
22-Jun-2021 127.11 127.11 127.11 127.11 0 0
21-Jun-2021 127.11 127.11 127.11 127.11 0 0