Price History - MTEL

Kembali ke Company
Ticker: MTEL
Company: PT Dayamitra Telekomunikasi Tbk
Date Open High Low Close Volume Value
06-Jun-2023 650.00 655.00 640.00 640.00 27,348,000 0
05-Jun-2023 660.00 660.00 645.00 650.00 30,080,800 0
31-May-2023 665.00 670.00 655.00 655.00 44,156,500 0
30-May-2023 665.00 675.00 660.00 665.00 32,763,500 0
29-May-2023 655.00 665.00 655.00 660.00 12,073,700 0
26-May-2023 655.00 660.00 650.00 655.00 14,028,800 0
25-May-2023 665.00 670.00 655.00 655.00 21,522,100 0
24-May-2023 665.00 670.00 660.00 665.00 27,112,200 0
23-May-2023 660.00 665.00 655.00 665.00 27,703,300 0
22-May-2023 670.00 670.00 660.00 660.00 16,747,000 0
19-May-2023 670.00 675.00 665.00 665.00 25,491,000 0
17-May-2023 670.00 675.00 665.00 675.00 18,008,100 0
16-May-2023 665.00 675.00 665.00 670.00 19,014,400 0
15-May-2023 670.00 675.00 665.00 665.00 26,495,100 0
12-May-2023 675.00 675.00 670.00 670.00 11,139,800 0
11-May-2023 680.00 680.00 670.00 675.00 21,198,300 0
10-May-2023 675.00 685.00 675.00 675.00 38,271,000 0
09-May-2023 675.00 680.00 670.00 675.00 20,885,800 0
08-May-2023 680.00 685.00 670.00 675.00 29,808,300 0
05-May-2023 680.00 685.00 675.00 680.00 32,736,100 0
04-May-2023 680.00 685.00 670.00 680.00 23,966,300 0
03-May-2023 680.00 685.00 670.00 675.00 54,562,000 0
02-May-2023 700.00 700.00 690.00 690.00 42,545,600 0
28-Apr-2023 690.00 700.00 685.00 700.00 32,743,800 0
27-Apr-2023 690.00 695.00 685.00 690.00 20,424,200 0
26-Apr-2023 700.00 700.00 685.00 685.00 24,261,600 0
18-Apr-2023 695.00 710.00 690.00 700.00 33,174,100 0
17-Apr-2023 695.00 700.00 690.00 695.00 15,383,900 0
14-Apr-2023 690.00 700.00 685.00 695.00 16,242,400 0
13-Apr-2023 690.00 695.00 685.00 690.00 14,080,900 0
12-Apr-2023 685.00 690.00 680.00 690.00 26,254,700 0
11-Apr-2023 695.00 700.00 680.00 685.00 20,167,400 0
10-Apr-2023 700.00 700.00 685.00 695.00 11,279,800 0
06-Apr-2023 690.00 700.00 690.00 700.00 16,614,200 0
05-Apr-2023 700.00 700.00 690.00 690.00 25,654,100 0
04-Apr-2023 705.00 705.00 695.00 700.00 22,320,500 0
03-Apr-2023 710.00 710.00 700.00 705.00 18,674,100 0
31-Mar-2023 710.00 710.00 700.00 705.00 24,926,200 0
30-Mar-2023 715.00 720.00 705.00 710.00 22,750,000 0
29-Mar-2023 710.00 720.00 705.00 715.00 19,956,600 0
28-Mar-2023 710.00 720.00 705.00 710.00 17,149,800 0
27-Mar-2023 725.00 725.00 710.00 710.00 23,777,700 0
24-Mar-2023 745.00 745.00 720.00 725.00 24,355,800 0
21-Mar-2023 740.00 750.00 730.00 745.00 26,465,600 0
20-Mar-2023 745.00 750.00 730.00 745.00 33,394,500 0
17-Mar-2023 720.00 760.00 715.00 760.00 67,389,800 0
16-Mar-2023 715.00 720.00 705.00 720.00 31,158,900 0
15-Mar-2023 700.00 720.00 695.00 720.00 31,734,100 0
14-Mar-2023 710.00 710.00 695.00 695.00 23,062,700 0
13-Mar-2023 720.00 720.00 705.00 705.00 14,243,400 0
10-Mar-2023 720.00 725.00 705.00 720.00 20,009,800 0
09-Mar-2023 730.00 735.00 715.00 720.00 24,895,300 0
08-Mar-2023 710.00 735.00 705.00 730.00 46,189,100 0
07-Mar-2023 700.00 720.00 695.00 710.00 46,812,900 0
06-Mar-2023 685.00 705.00 680.00 695.00 19,294,000 0
03-Mar-2023 690.00 695.00 680.00 685.00 15,676,000 0
02-Mar-2023 700.00 705.00 685.00 690.00 14,908,900 0
01-Mar-2023 695.00 700.00 680.00 700.00 17,610,400 0
28-Feb-2023 695.00 700.00 685.00 690.00 18,006,400 0
27-Feb-2023 700.00 700.00 685.00 695.00 17,343,800 0
24-Feb-2023 705.00 710.00 695.00 700.00 29,067,300 0
23-Feb-2023 710.00 715.00 700.00 705.00 13,361,200 0
22-Feb-2023 715.00 715.00 705.00 715.00 27,368,400 0
21-Feb-2023 715.00 720.00 710.00 715.00 18,800,600 0
20-Feb-2023 710.00 715.00 710.00 715.00 12,581,100 0
17-Feb-2023 710.00 715.00 705.00 710.00 23,495,200 0
16-Feb-2023 700.00 715.00 695.00 710.00 27,617,900 0
15-Feb-2023 700.00 705.00 690.00 700.00 42,931,700 0
14-Feb-2023 675.00 700.00 670.00 700.00 47,039,300 0
13-Feb-2023 670.00 675.00 670.00 675.00 19,176,200 0
10-Feb-2023 670.00 675.00 665.00 670.00 13,688,000 0
09-Feb-2023 665.00 675.00 655.00 665.00 20,897,500 0
08-Feb-2023 670.00 675.00 660.00 665.00 19,087,000 0
07-Feb-2023 665.00 675.00 665.00 670.00 24,219,300 0
06-Feb-2023 670.00 675.00 665.00 665.00 20,112,000 0
03-Feb-2023 675.00 680.00 665.00 675.00 25,164,800 0
02-Feb-2023 680.00 680.00 670.00 675.00 24,248,000 0
01-Feb-2023 675.00 680.00 670.00 680.00 16,782,400 0
31-Jan-2023 680.00 685.00 675.00 675.00 21,497,900 0
30-Jan-2023 680.00 685.00 675.00 680.00 20,655,100 0
27-Jan-2023 680.00 690.00 680.00 680.00 40,321,200 0
26-Jan-2023 690.00 690.00 680.00 680.00 28,181,300 0
25-Jan-2023 695.00 695.00 685.00 690.00 24,341,800 0
24-Jan-2023 700.00 700.00 690.00 695.00 15,792,600 0
20-Jan-2023 695.00 700.00 690.00 700.00 36,135,900 0
19-Jan-2023 695.00 700.00 690.00 695.00 16,908,200 0
18-Jan-2023 690.00 695.00 685.00 695.00 11,381,300 0
17-Jan-2023 690.00 695.00 685.00 690.00 16,350,300 0
16-Jan-2023 695.00 695.00 685.00 690.00 18,241,600 0
13-Jan-2023 700.00 700.00 690.00 695.00 10,506,400 0
12-Jan-2023 700.00 700.00 690.00 700.00 14,455,300 0
11-Jan-2023 695.00 700.00 685.00 700.00 16,658,700 0
10-Jan-2023 700.00 700.00 690.00 695.00 11,158,200 0
09-Jan-2023 705.00 715.00 695.00 695.00 15,951,500 0
06-Jan-2023 720.00 720.00 705.00 705.00 27,628,000 0
05-Jan-2023 720.00 725.00 700.00 720.00 23,334,900 0
04-Jan-2023 745.00 745.00 720.00 720.00 30,571,200 0
03-Jan-2023 755.00 760.00 745.00 745.00 12,655,200 0
02-Jan-2023 795.00 800.00 750.00 755.00 21,458,000 0
30-Dec-2022 765.00 800.00 760.00 800.00 55,970,400 0