Price History - MLPT

Kembali ke Company
Ticker: MLPT
Company: PT Multipolar Technology Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 2,040.00 2,040.00 2,030.00 2,030.00 3,000 0
28-Dec-2022 2,050.00 2,050.00 2,030.00 2,040.00 5,700 0
27-Dec-2022 2,070.00 2,070.00 1,995.00 2,050.00 19,200 0
26-Dec-2022 2,060.00 2,110.00 2,060.00 2,070.00 19,200 0
23-Dec-2022 2,070.00 2,090.00 2,050.00 2,050.00 7,500 0
22-Dec-2022 2,030.00 2,080.00 2,010.00 2,070.00 5,500 0
21-Dec-2022 2,070.00 2,070.00 2,030.00 2,060.00 12,100 0
20-Dec-2022 2,110.00 2,110.00 2,060.00 2,060.00 522,700 0
19-Dec-2022 2,080.00 2,110.00 2,070.00 2,070.00 1,800 0
16-Dec-2022 2,070.00 2,070.00 2,050.00 2,060.00 1,900 0
15-Dec-2022 2,060.00 2,100.00 2,060.00 2,070.00 4,400 0
14-Dec-2022 2,090.00 2,090.00 2,060.00 2,060.00 2,900 0
13-Dec-2022 2,050.00 2,050.00 2,020.00 2,040.00 3,200 0
12-Dec-2022 2,050.00 2,050.00 2,050.00 2,050.00 2,200 0
09-Dec-2022 2,050.00 2,050.00 2,050.00 2,050.00 2,700 0
08-Dec-2022 2,050.00 2,060.00 2,050.00 2,050.00 4,000 0
07-Dec-2022 2,070.00 2,100.00 2,050.00 2,060.00 4,400 0
06-Dec-2022 2,070.00 2,080.00 2,060.00 2,060.00 5,700 0
05-Dec-2022 2,090.00 2,100.00 2,060.00 2,070.00 4,100 0
02-Dec-2022 2,080.00 2,090.00 2,050.00 2,090.00 14,400 0
01-Dec-2022 2,090.00 2,100.00 2,080.00 2,100.00 14,100 0
30-Nov-2022 2,070.00 2,100.00 2,070.00 2,090.00 6,900 0
29-Nov-2022 2,080.00 2,120.00 2,060.00 2,070.00 14,600 0
28-Nov-2022 2,100.00 2,100.00 2,080.00 2,080.00 9,900 0
25-Nov-2022 2,110.00 2,120.00 2,110.00 2,110.00 4,000 0
24-Nov-2022 2,110.00 2,140.00 2,110.00 2,110.00 2,700 0
23-Nov-2022 2,100.00 2,110.00 2,090.00 2,110.00 9,500 0
22-Nov-2022 2,100.00 2,120.00 2,100.00 2,100.00 28,700 0
21-Nov-2022 2,100.00 2,140.00 2,100.00 2,100.00 12,500 0
18-Nov-2022 2,100.00 2,120.00 2,100.00 2,110.00 5,500 0
17-Nov-2022 2,150.00 2,160.00 2,100.00 2,100.00 16,900 0
16-Nov-2022 2,130.00 2,220.00 2,110.00 2,150.00 127,900 0
15-Nov-2022 2,160.00 2,160.00 2,100.00 2,110.00 16,400 0
14-Nov-2022 2,100.00 2,200.00 2,080.00 2,160.00 16,000 0
11-Nov-2022 2,080.00 2,200.00 2,030.00 2,100.00 70,900 0
10-Nov-2022 2,100.00 2,110.00 2,010.00 2,040.00 35,900 0
09-Nov-2022 2,090.00 2,120.00 2,090.00 2,090.00 7,500 0
08-Nov-2022 2,080.00 2,100.00 2,080.00 2,090.00 25,000 0
07-Nov-2022 2,060.00 2,090.00 2,060.00 2,080.00 10,500 0
04-Nov-2022 2,120.00 2,150.00 2,050.00 2,070.00 22,900 0
03-Nov-2022 2,100.00 2,120.00 2,100.00 2,120.00 6,000 0
02-Nov-2022 2,060.00 2,130.00 2,060.00 2,130.00 8,200 0
01-Nov-2022 2,150.00 2,150.00 2,050.00 2,120.00 14,900 0
31-Oct-2022 2,150.00 2,150.00 2,130.00 2,150.00 10,000 0
28-Oct-2022 2,220.00 2,220.00 2,120.00 2,150.00 20,500 0
27-Oct-2022 2,200.00 2,250.00 2,180.00 2,220.00 16,200 0
26-Oct-2022 2,120.00 2,180.00 2,120.00 2,170.00 9,000 0
25-Oct-2022 2,210.00 2,210.00 2,090.00 2,130.00 10,300 0
24-Oct-2022 2,120.00 2,220.00 2,120.00 2,150.00 13,100 0
21-Oct-2022 2,090.00 2,120.00 2,080.00 2,120.00 12,600 0
20-Oct-2022 2,080.00 2,090.00 2,040.00 2,090.00 10,500 0
19-Oct-2022 2,090.00 2,090.00 2,080.00 2,080.00 16,900 0
18-Oct-2022 2,130.00 2,130.00 2,080.00 2,090.00 11,800 0
17-Oct-2022 2,150.00 2,150.00 2,040.00 2,130.00 30,400 0
14-Oct-2022 2,230.00 2,230.00 2,150.00 2,190.00 11,100 0
13-Oct-2022 2,210.00 2,300.00 2,210.00 2,220.00 14,600 0
12-Oct-2022 2,340.00 2,340.00 2,210.00 2,220.00 127,000 0
11-Oct-2022 2,320.00 2,590.00 2,320.00 2,370.00 33,500 0
10-Oct-2022 2,410.00 2,410.00 2,330.00 2,330.00 12,200 0
07-Oct-2022 2,400.00 2,410.00 2,330.00 2,390.00 16,000 0
06-Oct-2022 2,300.00 2,450.00 2,290.00 2,400.00 23,500 0
05-Oct-2022 2,260.00 2,320.00 2,250.00 2,300.00 25,800 0
04-Oct-2022 2,250.00 2,270.00 2,250.00 2,270.00 12,800 0
03-Oct-2022 2,250.00 2,270.00 2,240.00 2,250.00 34,800 0
30-Sep-2022 2,200.00 2,240.00 2,200.00 2,240.00 82,400 0
29-Sep-2022 2,350.00 2,400.00 2,200.00 2,200.00 103,300 0
28-Sep-2022 2,440.00 2,520.00 2,350.00 2,350.00 70,900 0
27-Sep-2022 2,390.00 2,450.00 2,390.00 2,440.00 7,100 0
26-Sep-2022 2,600.00 2,600.00 2,330.00 2,440.00 120,600 0
23-Sep-2022 2,510.00 2,580.00 2,490.00 2,500.00 89,700 0
22-Sep-2022 2,500.00 2,580.00 2,410.00 2,500.00 32,000 0
21-Sep-2022 2,600.00 2,650.00 2,460.00 2,500.00 30,800 0
20-Sep-2022 2,710.00 2,710.00 2,590.00 2,620.00 42,900 0
19-Sep-2022 2,840.00 2,840.00 2,650.00 2,710.00 45,400 0
16-Sep-2022 2,780.00 2,840.00 2,650.00 2,840.00 187,200 0
15-Sep-2022 3,000.00 3,000.00 2,840.00 2,840.00 164,100 0
14-Sep-2022 3,070.00 3,100.00 3,020.00 3,050.00 394,800 0
13-Sep-2022 3,040.00 3,090.00 3,030.00 3,070.00 240,900 0
12-Sep-2022 3,010.00 3,090.00 3,000.00 3,030.00 273,600 0
09-Sep-2022 3,020.00 3,100.00 2,990.00 3,010.00 256,200 0
08-Sep-2022 2,870.00 3,160.00 2,860.00 3,000.00 404,900 0
07-Sep-2022 2,490.00 2,890.00 2,480.00 2,870.00 458,100 0
06-Sep-2022 2,390.00 2,420.00 2,240.00 2,410.00 25,300 0
05-Sep-2022 2,330.00 2,400.00 2,300.00 2,390.00 23,900 0
02-Sep-2022 2,370.00 2,410.00 2,330.00 2,330.00 25,600 0
01-Sep-2022 2,400.00 2,400.00 2,240.00 2,360.00 21,000 0
31-Aug-2022 2,350.00 2,400.00 2,350.00 2,400.00 6,300 0
30-Aug-2022 2,360.00 2,380.00 2,360.00 2,380.00 7,200 0
29-Aug-2022 2,400.00 2,400.00 2,360.00 2,360.00 19,900 0
26-Aug-2022 2,420.00 2,440.00 2,400.00 2,400.00 16,500 0
25-Aug-2022 2,390.00 2,420.00 2,390.00 2,420.00 15,200 0
24-Aug-2022 2,430.00 2,470.00 2,420.00 2,440.00 11,100 0
23-Aug-2022 2,400.00 2,430.00 2,400.00 2,420.00 258,100 0
22-Aug-2022 2,410.00 2,410.00 2,400.00 2,400.00 2,000 0
19-Aug-2022 2,450.00 2,460.00 2,400.00 2,410.00 14,400 0
18-Aug-2022 2,490.00 2,490.00 2,400.00 2,450.00 26,100 0
16-Aug-2022 2,530.00 2,530.00 2,490.00 2,490.00 18,100 0
15-Aug-2022 2,550.00 2,550.00 2,500.00 2,550.00 7,500 0
12-Aug-2022 2,510.00 2,560.00 2,500.00 2,550.00 1,600 0
11-Aug-2022 2,480.00 2,580.00 2,480.00 2,500.00 14,400 0