Price History - MLPT

Kembali ke Company
Ticker: MLPT
Company: PT Multipolar Technology Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 2,580.00 2,580.00 2,550.00 2,550.00 1,300 0
09-Aug-2022 2,580.00 2,590.00 2,580.00 2,580.00 7,700 0
08-Aug-2022 2,510.00 2,590.00 2,510.00 2,540.00 4,500 0
05-Aug-2022 2,540.00 2,570.00 2,540.00 2,550.00 2,800 0
04-Aug-2022 2,540.00 2,560.00 2,540.00 2,540.00 7,000 0
03-Aug-2022 2,530.00 2,550.00 2,500.00 2,540.00 5,100 0
02-Aug-2022 2,580.00 2,580.00 2,540.00 2,550.00 6,900 0
01-Aug-2022 2,500.00 2,550.00 2,500.00 2,540.00 37,500 0
29-Jul-2022 2,500.00 2,540.00 2,470.00 2,500.00 45,900 0
28-Jul-2022 2,520.00 2,590.00 2,490.00 2,500.00 47,100 0
27-Jul-2022 2,500.00 2,520.00 2,500.00 2,520.00 4,700 0
26-Jul-2022 2,500.00 2,540.00 2,490.00 2,500.00 11,400 0
25-Jul-2022 2,540.00 2,540.00 2,500.00 2,500.00 21,900 0
22-Jul-2022 2,570.00 2,570.00 2,560.00 2,560.00 10,300 0
21-Jul-2022 2,560.00 2,580.00 2,530.00 2,530.00 3,800 0
20-Jul-2022 2,570.00 2,600.00 2,550.00 2,550.00 16,400 0
19-Jul-2022 2,570.00 2,570.00 2,550.00 2,570.00 7,600 0
18-Jul-2022 2,590.00 2,600.00 2,590.00 2,590.00 14,700 0
15-Jul-2022 2,600.00 2,600.00 2,590.00 2,590.00 5,900 0
14-Jul-2022 2,600.00 2,600.00 2,580.00 2,600.00 3,800 0
13-Jul-2022 2,640.00 2,640.00 2,570.00 2,590.00 7,800 0
12-Jul-2022 2,640.00 2,650.00 2,640.00 2,640.00 2,100 0
11-Jul-2022 2,580.00 2,670.00 2,550.00 2,640.00 28,700 0
08-Jul-2022 2,560.00 2,630.00 2,560.00 2,610.00 4,800 0
07-Jul-2022 2,500.00 2,570.00 2,500.00 2,560.00 2,000 0
06-Jul-2022 2,620.00 2,620.00 2,510.00 2,570.00 281,500 0
05-Jul-2022 2,640.00 2,640.00 2,620.00 2,620.00 6,100 0
04-Jul-2022 2,780.00 2,780.00 2,640.00 2,650.00 5,700 0
01-Jul-2022 2,800.00 2,800.00 2,610.00 2,780.00 229,400 0
30-Jun-2022 2,870.00 2,870.00 2,800.00 2,800.00 37,400 0
29-Jun-2022 2,890.00 2,890.00 2,870.00 2,870.00 17,500 0
28-Jun-2022 2,900.00 3,000.00 2,890.00 2,890.00 22,100 0
27-Jun-2022 2,930.00 2,950.00 2,910.00 2,950.00 45,100 0
24-Jun-2022 3,000.00 3,000.00 2,910.00 2,920.00 19,700 0
23-Jun-2022 2,920.00 2,930.00 2,860.00 2,910.00 39,100 0
22-Jun-2022 2,990.00 2,990.00 2,940.00 2,940.00 12,900 0
21-Jun-2022 3,000.00 3,040.00 2,990.00 2,990.00 423,900 0
20-Jun-2022 2,990.00 3,130.00 2,990.00 3,010.00 1,355,700 0
17-Jun-2022 3,070.00 3,100.00 2,990.00 2,990.00 18,300 0
16-Jun-2022 3,000.00 3,100.00 3,000.00 3,070.00 15,500 0
15-Jun-2022 3,030.00 3,130.00 2,970.00 3,000.00 33,400 0
14-Jun-2022 3,130.00 3,130.00 3,050.00 3,050.00 9,200 0
13-Jun-2022 3,150.00 3,150.00 3,040.00 3,140.00 207,700 0
10-Jun-2022 3,100.00 3,150.00 3,030.00 3,150.00 17,000 0
09-Jun-2022 3,100.00 3,150.00 3,100.00 3,150.00 20,500 0
08-Jun-2022 3,160.00 3,170.00 3,100.00 3,150.00 13,000 0