Price History - MLPT

Kembali ke Company
Ticker: MLPT
Company: PT Multipolar Technology Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 3,110.00 3,160.00 3,110.00 3,160.00 22,000 0
06-Jun-2022 3,120.00 3,160.00 3,110.00 3,110.00 432,400 0
03-Jun-2022 3,130.00 3,170.00 3,110.00 3,110.00 388,700 0
02-Jun-2022 3,120.00 3,150.00 3,110.00 3,130.00 361,900 0
31-May-2022 3,120.00 3,150.00 3,100.00 3,120.00 407,500 0
30-May-2022 3,100.00 3,150.00 3,060.00 3,110.00 628,400 0
27-May-2022 3,020.00 3,150.00 3,020.00 3,100.00 1,457,600 0
25-May-2022 3,070.00 3,070.00 3,020.00 3,020.00 13,500 0
24-May-2022 3,140.00 3,140.00 3,040.00 3,070.00 27,500 0
23-May-2022 3,170.00 3,170.00 3,110.00 3,120.00 12,900 0
20-May-2022 3,160.00 3,230.00 3,160.00 3,170.00 21,100 0
19-May-2022 3,200.00 3,230.00 3,160.00 3,160.00 62,600 0
18-May-2022 3,230.00 3,230.00 3,160.00 3,200.00 38,300 0
17-May-2022 3,250.00 3,250.00 3,150.00 3,230.00 410,500 0
13-May-2022 3,200.00 3,280.00 3,160.00 3,170.00 232,800 0
12-May-2022 3,290.00 3,340.00 3,200.00 3,200.00 791,900 0
11-May-2022 3,200.00 3,210.00 3,180.00 3,200.00 189,400 0
10-May-2022 3,120.00 3,200.00 2,910.00 3,200.00 434,400 0
09-May-2022 3,230.00 3,230.00 3,120.00 3,120.00 36,800 0
28-Apr-2022 3,240.00 3,300.00 3,230.00 3,240.00 21,900 0
27-Apr-2022 3,130.00 3,250.00 3,130.00 3,150.00 18,000 0
26-Apr-2022 3,230.00 3,230.00 3,130.00 3,130.00 29,300 0
25-Apr-2022 3,220.00 3,230.00 3,200.00 3,230.00 44,700 0
22-Apr-2022 3,260.00 3,260.00 3,220.00 3,220.00 12,200 0
21-Apr-2022 3,270.00 3,330.00 3,250.00 3,250.00 639,300 0
20-Apr-2022 3,280.00 3,280.00 3,260.00 3,270.00 20,100 0
19-Apr-2022 3,320.00 3,320.00 3,270.00 3,280.00 15,700 0
18-Apr-2022 3,360.00 3,420.00 3,300.00 3,320.00 22,500 0
14-Apr-2022 3,330.00 3,390.00 3,270.00 3,360.00 38,400 0
13-Apr-2022 3,320.00 3,390.00 3,280.00 3,320.00 346,000 0
12-Apr-2022 3,380.00 3,390.00 3,310.00 3,310.00 125,600 0
11-Apr-2022 3,400.00 3,440.00 3,170.00 3,440.00 177,000 0
08-Apr-2022 3,420.00 3,430.00 3,340.00 3,340.00 147,900 0
07-Apr-2022 3,380.00 3,430.00 3,320.00 3,350.00 1,095,000 0
06-Apr-2022 3,380.00 3,480.00 3,380.00 3,380.00 137,300 0
05-Apr-2022 3,440.00 3,440.00 3,380.00 3,380.00 344,500 0
04-Apr-2022 3,380.00 3,440.00 3,380.00 3,400.00 75,400 0
01-Apr-2022 3,400.00 3,440.00 3,310.00 3,380.00 328,800 0
31-Mar-2022 3,410.00 3,420.00 3,390.00 3,400.00 9,700 0
30-Mar-2022 3,440.00 3,440.00 3,400.00 3,410.00 49,700 0
29-Mar-2022 3,500.00 3,510.00 3,410.00 3,410.00 381,400 0
28-Mar-2022 3,440.00 3,500.00 3,400.00 3,500.00 417,600 0
25-Mar-2022 3,450.00 3,480.00 3,420.00 3,450.00 39,600 0
24-Mar-2022 3,450.00 3,460.00 3,420.00 3,420.00 27,700 0
23-Mar-2022 3,440.00 3,500.00 3,440.00 3,450.00 46,600 0
22-Mar-2022 3,480.00 3,540.00 3,440.00 3,440.00 956,100 0
21-Mar-2022 3,480.00 3,560.00 3,450.00 3,490.00 1,559,900 0
18-Mar-2022 3,480.00 3,700.00 3,420.00 3,480.00 1,628,500 0
17-Mar-2022 3,580.00 3,580.00 3,420.00 3,480.00 454,500 0
16-Mar-2022 3,690.00 3,720.00 3,500.00 3,540.00 515,000 0
15-Mar-2022 3,530.00 3,700.00 3,440.00 3,700.00 930,000 0
14-Mar-2022 3,400.00 3,630.00 3,400.00 3,520.00 3,923,100 0
11-Mar-2022 3,360.00 3,470.00 3,360.00 3,400.00 1,444,600 0
10-Mar-2022 3,480.00 3,500.00 3,370.00 3,370.00 2,269,100 0