Price History - MTMH

Kembali ke Company
Ticker: MTMH
Company: PT Murni Sadar Tbk
Date Open High Low Close Volume Value
26-Oct-2022 1,945.00 1,945.00 1,825.00 1,845.00 6,159,500 0
25-Oct-2022 1,945.00 1,950.00 1,935.00 1,950.00 10,463,200 0
24-Oct-2022 1,930.00 1,970.00 1,930.00 1,950.00 12,435,300 0
21-Oct-2022 1,935.00 1,940.00 1,925.00 1,930.00 12,116,900 0
20-Oct-2022 1,935.00 1,940.00 1,910.00 1,930.00 11,617,400 0
19-Oct-2022 1,930.00 1,950.00 1,920.00 1,935.00 12,398,600 0
18-Oct-2022 1,870.00 1,940.00 1,865.00 1,930.00 12,216,000 0
17-Oct-2022 1,875.00 1,885.00 1,835.00 1,870.00 10,922,600 0
14-Oct-2022 1,800.00 1,905.00 1,795.00 1,875.00 21,208,200 0
13-Oct-2022 1,790.00 1,815.00 1,780.00 1,800.00 11,812,500 0
12-Oct-2022 1,830.00 1,830.00 1,780.00 1,795.00 12,058,800 0
11-Oct-2022 1,840.00 1,840.00 1,805.00 1,830.00 10,680,300 0
10-Oct-2022 1,840.00 1,840.00 1,800.00 1,840.00 10,592,300 0
07-Oct-2022 1,840.00 1,840.00 1,800.00 1,840.00 11,890,200 0
06-Oct-2022 1,885.00 1,885.00 1,815.00 1,840.00 10,815,700 0
05-Oct-2022 1,900.00 1,900.00 1,865.00 1,880.00 11,224,600 0
04-Oct-2022 1,900.00 1,905.00 1,860.00 1,900.00 10,743,900 0
03-Oct-2022 1,920.00 1,920.00 1,870.00 1,900.00 10,928,400 0
30-Sep-2022 1,955.00 1,960.00 1,895.00 1,925.00 3,704,300 0
29-Sep-2022 2,040.00 2,050.00 1,950.00 1,960.00 10,446,200 0
28-Sep-2022 2,020.00 2,130.00 2,000.00 2,050.00 13,451,500 0
27-Sep-2022 1,960.00 2,040.00 1,955.00 2,020.00 13,950,100 0
26-Sep-2022 1,960.00 1,965.00 1,930.00 1,960.00 11,014,300 0
23-Sep-2022 1,960.00 1,970.00 1,915.00 1,960.00 10,503,900 0
22-Sep-2022 1,980.00 1,980.00 1,900.00 1,960.00 11,336,500 0
21-Sep-2022 2,030.00 2,030.00 1,950.00 1,980.00 6,042,300 0
20-Sep-2022 1,980.00 2,060.00 1,970.00 2,030.00 15,124,800 0
19-Sep-2022 1,995.00 1,995.00 1,940.00 1,980.00 10,637,500 0
16-Sep-2022 2,040.00 2,040.00 1,970.00 2,000.00 4,537,900 0
15-Sep-2022 2,050.00 2,070.00 2,020.00 2,040.00 10,644,600 0
14-Sep-2022 2,090.00 2,100.00 2,040.00 2,060.00 10,649,900 0
13-Sep-2022 2,090.00 2,110.00 2,040.00 2,100.00 10,994,500 0
12-Sep-2022 2,150.00 2,150.00 2,090.00 2,100.00 9,950,800 0
09-Sep-2022 2,150.00 2,160.00 2,140.00 2,150.00 9,615,100 0
08-Sep-2022 2,030.00 2,200.00 2,030.00 2,150.00 14,507,600 0
07-Sep-2022 2,030.00 2,040.00 1,985.00 2,030.00 12,941,100 0
06-Sep-2022 2,140.00 2,140.00 2,010.00 2,030.00 8,961,400 0
05-Sep-2022 2,100.00 2,200.00 2,090.00 2,140.00 10,732,800 0
02-Sep-2022 2,070.00 2,100.00 2,070.00 2,100.00 10,965,600 0
01-Sep-2022 2,060.00 2,100.00 2,010.00 2,070.00 10,214,100 0
31-Aug-2022 2,160.00 2,160.00 2,060.00 2,070.00 5,666,900 0
30-Aug-2022 2,140.00 2,180.00 2,110.00 2,160.00 14,536,200 0
29-Aug-2022 2,070.00 2,170.00 2,050.00 2,140.00 14,000,800 0
26-Aug-2022 2,100.00 2,130.00 2,020.00 2,080.00 10,648,400 0
25-Aug-2022 2,190.00 2,190.00 2,080.00 2,100.00 5,025,900 0
24-Aug-2022 2,230.00 2,230.00 2,170.00 2,200.00 9,273,900 0
23-Aug-2022 2,210.00 2,300.00 2,200.00 2,230.00 8,871,400 0
22-Aug-2022 2,210.00 2,270.00 2,180.00 2,210.00 10,676,400 0
19-Aug-2022 2,270.00 2,270.00 2,180.00 2,210.00 9,050,700 0
18-Aug-2022 2,260.00 2,280.00 2,170.00 2,270.00 10,071,100 0
16-Aug-2022 2,330.00 2,330.00 2,220.00 2,270.00 8,923,500 0
15-Aug-2022 2,360.00 2,370.00 2,300.00 2,340.00 8,015,600 0
12-Aug-2022 2,350.00 2,360.00 2,340.00 2,350.00 11,091,000 0
11-Aug-2022 2,350.00 2,370.00 2,320.00 2,350.00 9,082,000 0
10-Aug-2022 2,470.00 2,470.00 2,340.00 2,350.00 8,481,600 0
09-Aug-2022 2,620.00 2,620.00 2,460.00 2,470.00 6,591,700 0
08-Aug-2022 2,640.00 2,660.00 2,620.00 2,630.00 7,836,200 0
05-Aug-2022 2,640.00 2,650.00 2,620.00 2,640.00 7,793,600 0
04-Aug-2022 2,620.00 2,710.00 2,610.00 2,640.00 8,124,100 0
03-Aug-2022 2,570.00 2,670.00 2,570.00 2,620.00 11,337,200 0
02-Aug-2022 2,630.00 2,630.00 2,530.00 2,570.00 7,831,400 0
01-Aug-2022 2,690.00 2,690.00 2,570.00 2,630.00 8,222,500 0
29-Jul-2022 2,720.00 2,720.00 2,690.00 2,690.00 7,810,800 0
28-Jul-2022 2,700.00 2,770.00 2,690.00 2,720.00 7,514,700 0
27-Jul-2022 2,700.00 2,750.00 2,700.00 2,700.00 7,667,600 0
26-Jul-2022 2,700.00 2,720.00 2,690.00 2,700.00 7,643,900 0
25-Jul-2022 2,690.00 2,720.00 2,680.00 2,700.00 7,952,000 0
22-Jul-2022 2,680.00 2,710.00 2,680.00 2,690.00 7,643,400 0
21-Jul-2022 2,660.00 2,700.00 2,660.00 2,680.00 7,559,500 0
20-Jul-2022 2,580.00 2,710.00 2,580.00 2,660.00 10,219,300 0
19-Jul-2022 2,540.00 2,580.00 2,520.00 2,570.00 9,203,900 0
18-Jul-2022 2,650.00 2,650.00 2,500.00 2,540.00 6,066,700 0
15-Jul-2022 2,690.00 2,690.00 2,610.00 2,650.00 7,964,700 0
14-Jul-2022 2,680.00 2,710.00 2,650.00 2,690.00 7,857,600 0
13-Jul-2022 2,690.00 2,720.00 2,670.00 2,690.00 7,676,700 0
12-Jul-2022 2,730.00 2,740.00 2,660.00 2,690.00 7,507,500 0
11-Jul-2022 2,610.00 2,740.00 2,600.00 2,730.00 10,226,400 0
08-Jul-2022 2,540.00 2,640.00 2,540.00 2,610.00 10,846,500 0
07-Jul-2022 2,410.00 2,550.00 2,410.00 2,540.00 9,170,200 0
06-Jul-2022 2,400.00 2,430.00 2,390.00 2,410.00 8,754,600 0
05-Jul-2022 2,350.00 2,420.00 2,340.00 2,400.00 8,406,900 0
04-Jul-2022 2,470.00 2,470.00 2,350.00 2,350.00 7,442,700 0
01-Jul-2022 2,440.00 2,530.00 2,430.00 2,470.00 8,761,700 0
30-Jun-2022 2,500.00 2,510.00 2,370.00 2,450.00 8,547,200 0
29-Jun-2022 2,480.00 2,550.00 2,430.00 2,510.00 11,402,000 0
28-Jun-2022 2,640.00 2,670.00 2,480.00 2,480.00 9,700,500 0
27-Jun-2022 2,640.00 2,680.00 2,630.00 2,640.00 8,507,300 0
24-Jun-2022 2,640.00 2,680.00 2,630.00 2,640.00 9,960,300 0
23-Jun-2022 2,640.00 2,660.00 2,600.00 2,640.00 8,473,700 0
22-Jun-2022 2,630.00 2,680.00 2,620.00 2,620.00 8,853,900 0
21-Jun-2022 2,480.00 2,620.00 2,480.00 2,620.00 11,948,600 0
20-Jun-2022 2,480.00 2,500.00 2,460.00 2,480.00 8,707,000 0
17-Jun-2022 2,470.00 2,500.00 2,460.00 2,480.00 9,024,300 0
16-Jun-2022 2,420.00 2,520.00 2,420.00 2,470.00 8,345,500 0
15-Jun-2022 2,410.00 2,430.00 2,380.00 2,430.00 10,180,500 0
14-Jun-2022 2,380.00 2,410.00 2,270.00 2,400.00 9,023,900 0
13-Jun-2022 2,490.00 2,500.00 2,370.00 2,400.00 8,421,500 0
10-Jun-2022 2,530.00 2,540.00 2,440.00 2,500.00 8,500,400 0
09-Jun-2022 2,520.00 2,580.00 2,500.00 2,540.00 10,273,100 0
08-Jun-2022 2,460.00 2,590.00 2,460.00 2,520.00 12,207,500 0