Price History - MLPT

Kembali ke Company
Ticker: MLPT
Company: PT Multipolar Technology Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 1,960.00 1,960.00 1,905.00 1,925.00 11,100 0
15-Mar-2023 1,990.00 1,990.00 1,945.00 1,960.00 7,200 0
14-Mar-2023 1,990.00 1,995.00 1,950.00 1,950.00 9,800 0
13-Mar-2023 2,000.00 2,050.00 1,990.00 1,990.00 3,900 0
10-Mar-2023 1,990.00 2,070.00 1,990.00 2,000.00 7,400 0
09-Mar-2023 2,020.00 2,030.00 1,945.00 1,990.00 33,600 0
08-Mar-2023 2,000.00 2,090.00 1,970.00 2,020.00 40,400 0
07-Mar-2023 2,010.00 2,100.00 1,980.00 1,995.00 27,500 0
06-Mar-2023 1,960.00 2,050.00 1,955.00 2,010.00 91,000 0
03-Mar-2023 1,945.00 1,980.00 1,935.00 1,955.00 24,700 0
02-Mar-2023 1,950.00 1,950.00 1,925.00 1,945.00 9,900 0
01-Mar-2023 1,955.00 1,955.00 1,945.00 1,950.00 19,400 0
28-Feb-2023 1,955.00 1,955.00 1,950.00 1,955.00 8,800 0
27-Feb-2023 1,970.00 1,970.00 1,945.00 1,950.00 10,900 0
24-Feb-2023 1,975.00 1,980.00 1,955.00 1,970.00 3,800 0
23-Feb-2023 1,955.00 1,960.00 1,955.00 1,955.00 11,100 0
22-Feb-2023 1,960.00 1,960.00 1,950.00 1,955.00 22,100 0
21-Feb-2023 1,945.00 1,965.00 1,945.00 1,960.00 1,300 0
20-Feb-2023 1,940.00 1,945.00 1,940.00 1,940.00 5,900 0
17-Feb-2023 1,960.00 1,960.00 1,935.00 1,940.00 8,100 0
16-Feb-2023 1,940.00 1,965.00 1,910.00 1,955.00 7,400 0
15-Feb-2023 1,965.00 1,965.00 1,940.00 1,940.00 7,900 0
14-Feb-2023 1,960.00 1,960.00 1,950.00 1,955.00 10,500 0
13-Feb-2023 1,960.00 1,970.00 1,960.00 1,960.00 7,500 0
10-Feb-2023 1,955.00 1,975.00 1,955.00 1,960.00 7,000 0
09-Feb-2023 1,950.00 1,965.00 1,950.00 1,955.00 6,500 0
08-Feb-2023 1,945.00 1,965.00 1,940.00 1,950.00 10,100 0
07-Feb-2023 1,925.00 1,970.00 1,925.00 1,945.00 5,900 0
06-Feb-2023 1,970.00 1,980.00 1,925.00 1,925.00 24,900 0
03-Feb-2023 1,970.00 1,975.00 1,945.00 1,955.00 41,700 0
02-Feb-2023 1,935.00 1,940.00 1,920.00 1,930.00 5,183,100 0
01-Feb-2023 1,935.00 1,935.00 1,925.00 1,935.00 76,400 0
31-Jan-2023 1,955.00 1,955.00 1,935.00 1,935.00 7,100 0
30-Jan-2023 1,960.00 1,970.00 1,955.00 1,955.00 4,700 0
27-Jan-2023 1,960.00 1,965.00 1,960.00 1,960.00 13,400 0
26-Jan-2023 1,950.00 1,970.00 1,950.00 1,960.00 7,700 0
25-Jan-2023 1,960.00 1,960.00 1,950.00 1,950.00 9,000 0
24-Jan-2023 1,960.00 1,970.00 1,950.00 1,955.00 5,600 0
20-Jan-2023 1,935.00 1,970.00 1,935.00 1,960.00 6,900 0
19-Jan-2023 1,940.00 1,940.00 1,935.00 1,935.00 5,000 0
18-Jan-2023 1,920.00 1,970.00 1,920.00 1,930.00 45,600 0
17-Jan-2023 1,950.00 1,960.00 1,920.00 1,920.00 16,600 0
16-Jan-2023 1,955.00 1,960.00 1,955.00 1,955.00 4,100 0
13-Jan-2023 1,965.00 1,965.00 1,950.00 1,965.00 1,700 0
12-Jan-2023 1,950.00 1,960.00 1,940.00 1,955.00 7,000 0
11-Jan-2023 1,960.00 1,965.00 1,900.00 1,940.00 10,300 0
10-Jan-2023 1,970.00 1,985.00 1,960.00 1,965.00 6,800 0
09-Jan-2023 1,985.00 2,000.00 1,970.00 1,970.00 51,100 0
06-Jan-2023 2,000.00 2,000.00 1,985.00 1,985.00 10,400 0
05-Jan-2023 2,010.00 2,040.00 1,990.00 1,995.00 27,300 0
04-Jan-2023 2,040.00 2,040.00 2,020.00 2,020.00 19,400 0
03-Jan-2023 2,040.00 2,040.00 2,010.00 2,020.00 7,100 0
02-Jan-2023 2,030.00 2,040.00 2,000.00 2,010.00 12,700 0
30-Dec-2022 2,030.00 2,030.00 2,020.00 2,030.00 9,300 0
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