Price History - MTEL

Kembali ke Company
Ticker: MTEL
Company: PT Dayamitra Telekomunikasi Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 770.00 770.00 760.00 760.00 25,996,100 0
28-Dec-2022 775.00 775.00 765.00 765.00 18,759,600 0
27-Dec-2022 770.00 775.00 760.00 770.00 37,855,400 0
26-Dec-2022 765.00 775.00 760.00 765.00 72,303,200 0
23-Dec-2022 760.00 770.00 755.00 760.00 40,238,000 0
22-Dec-2022 755.00 765.00 755.00 765.00 48,462,100 0
21-Dec-2022 760.00 770.00 745.00 755.00 121,638,900 0
20-Dec-2022 765.00 770.00 760.00 760.00 28,871,400 0
19-Dec-2022 770.00 775.00 750.00 765.00 85,685,600 0
16-Dec-2022 760.00 780.00 760.00 770.00 119,741,000 0
15-Dec-2022 775.00 775.00 760.00 760.00 34,058,600 0
14-Dec-2022 770.00 780.00 765.00 770.00 59,224,800 0
13-Dec-2022 765.00 780.00 760.00 770.00 71,560,300 0
12-Dec-2022 755.00 775.00 755.00 770.00 76,761,200 0
09-Dec-2022 745.00 760.00 745.00 755.00 100,018,900 0
08-Dec-2022 750.00 755.00 740.00 745.00 82,298,600 0
07-Dec-2022 740.00 750.00 735.00 750.00 104,583,700 0
06-Dec-2022 745.00 755.00 740.00 740.00 35,964,800 0
05-Dec-2022 745.00 760.00 745.00 745.00 56,840,100 0
02-Dec-2022 745.00 750.00 740.00 745.00 36,860,000 0
01-Dec-2022 740.00 760.00 740.00 740.00 82,679,300 0
30-Nov-2022 725.00 745.00 720.00 740.00 62,128,100 0
29-Nov-2022 715.00 725.00 715.00 725.00 30,254,700 0
28-Nov-2022 720.00 730.00 715.00 715.00 76,538,500 0
25-Nov-2022 715.00 725.00 710.00 720.00 20,855,900 0
24-Nov-2022 710.00 725.00 710.00 715.00 36,703,700 0
23-Nov-2022 705.00 715.00 700.00 710.00 34,593,500 0
22-Nov-2022 690.00 705.00 685.00 705.00 31,016,100 0
21-Nov-2022 685.00 690.00 680.00 690.00 19,767,200 0
18-Nov-2022 690.00 695.00 685.00 685.00 14,793,400 0
17-Nov-2022 690.00 690.00 685.00 690.00 9,009,900 0
16-Nov-2022 695.00 695.00 685.00 690.00 24,568,900 0
15-Nov-2022 700.00 700.00 690.00 695.00 18,695,600 0
14-Nov-2022 705.00 705.00 695.00 695.00 20,133,200 0
11-Nov-2022 705.00 710.00 695.00 705.00 22,961,000 0
10-Nov-2022 705.00 710.00 700.00 705.00 9,263,300 0
09-Nov-2022 700.00 710.00 695.00 700.00 9,211,200 0
08-Nov-2022 705.00 705.00 695.00 695.00 15,402,400 0
07-Nov-2022 705.00 710.00 700.00 705.00 17,569,500 0
04-Nov-2022 705.00 710.00 700.00 710.00 14,309,100 0
03-Nov-2022 705.00 710.00 700.00 705.00 14,039,600 0
02-Nov-2022 710.00 710.00 700.00 710.00 10,870,200 0
01-Nov-2022 715.00 720.00 705.00 710.00 18,674,000 0
31-Oct-2022 725.00 740.00 710.00 715.00 21,718,600 0
28-Oct-2022 725.00 730.00 715.00 720.00 11,375,600 0
27-Oct-2022 720.00 725.00 715.00 725.00 12,418,700 0