Price History - SOUL

Kembali ke Company
Ticker: SOUL
Company: PT Mitra Tirta Buwana Tbk
Date Open High Low Close Volume Value
04-Aug-2026 37.00 37.00 37.00 37.00 0 0
03-Aug-2026 37.00 37.00 37.00 37.00 0 0
31-Jul-2026 37.00 37.00 37.00 37.00 0 0
30-Jul-2026 37.00 37.00 37.00 37.00 0 0
29-Jul-2026 37.00 37.00 37.00 37.00 0 0
28-Jul-2026 37.00 37.00 37.00 37.00 0 0
27-Jul-2026 37.00 37.00 37.00 37.00 0 0
24-Jul-2026 37.00 37.00 37.00 37.00 0 0
23-Jul-2026 37.00 37.00 37.00 37.00 0 0
22-Jul-2026 37.00 37.00 37.00 37.00 0 0
21-Jul-2026 37.00 37.00 37.00 37.00 0 0
20-Jul-2026 37.00 37.00 37.00 37.00 0 0
17-Jul-2026 37.00 37.00 37.00 37.00 0 0
16-Jul-2026 37.00 37.00 37.00 37.00 0 0
15-Jul-2026 37.00 37.00 37.00 37.00 0 0
14-Jul-2026 37.00 37.00 37.00 37.00 0 0
13-Jul-2026 37.00 37.00 37.00 37.00 0 0
10-Jul-2026 37.00 37.00 37.00 37.00 0 0
09-Jul-2026 37.00 37.00 37.00 37.00 0 0
08-Jul-2026 37.00 37.00 37.00 37.00 0 0
07-Jul-2026 37.00 37.00 37.00 37.00 0 0
06-Jul-2026 37.00 37.00 37.00 37.00 0 0
03-Jul-2026 37.00 37.00 37.00 37.00 0 0
02-Jul-2026 37.00 37.00 37.00 37.00 0 0
01-Jul-2026 37.00 37.00 37.00 37.00 0 0
30-Jun-2026 39.00 39.00 37.00 37.00 383,900 0
29-Jun-2026 41.00 41.00 37.00 37.00 522,700 0
26-Jun-2026 41.00 41.00 38.00 40.00 134,200 0
25-Jun-2026 38.00 41.00 35.00 41.00 416,500 0
24-Jun-2026 42.00 42.00 38.00 38.00 2,092,600 0
23-Jun-2026 41.00 42.00 39.00 42.00 219,300 0
22-Jun-2026 40.00 42.00 39.00 41.00 1,832,000 0
19-Jun-2026 40.00 41.00 39.00 41.00 604,900 0
18-Jun-2026 40.00 40.00 38.00 40.00 524,300 0
17-Jun-2026 38.00 41.00 38.00 39.00 2,187,200 0
15-Jun-2026 35.00 38.00 35.00 38.00 1,037,500 0
12-Jun-2026 31.00 35.00 31.00 35.00 1,772,500 0
11-Jun-2026 32.00 34.00 31.00 32.00 601,900 0
10-Jun-2026 32.00 33.00 30.00 32.00 2,062,500 0
09-Jun-2026 32.00 33.00 29.00 31.00 2,688,600 0
08-Jun-2026 34.00 34.00 32.00 32.00 3,081,700 0
05-Jun-2026 35.00 37.00 33.00 35.00 205,600 0
04-Jun-2026 37.00 37.00 34.00 35.00 678,100 0
03-Jun-2026 38.00 39.00 36.00 37.00 760,400 0
02-Jun-2026 39.00 40.00 36.00 39.00 2,659,300 0
29-May-2026 41.00 41.00 37.00 38.00 1,939,500 0
28-May-2026 41.00 41.00 41.00 41.00 0 0
27-May-2026 41.00 41.00 41.00 41.00 0 0
26-May-2026 39.00 41.00 38.00 41.00 864,400 0
25-May-2026 39.00 41.00 38.00 40.00 484,900 0
22-May-2026 40.00 41.00 38.00 40.00 431,600 0
21-May-2026 40.00 43.00 37.00 40.00 7,565,400 0
20-May-2026 45.00 45.00 38.00 41.00 2,681,200 0
19-May-2026 44.00 47.00 41.00 41.00 1,884,800 0
18-May-2026 47.00 48.00 43.00 43.00 3,108,600 0
15-May-2026 47.00 47.00 47.00 47.00 0 0
14-May-2026 47.00 47.00 47.00 47.00 0 0
13-May-2026 48.00 49.00 45.00 47.00 5,408,600 0
12-May-2026 50.00 50.00 47.00 49.00 910,600 0
11-May-2026 49.00 50.00 48.00 50.00 317,400 0
08-May-2026 49.00 51.00 48.00 49.00 1,669,300 0
07-May-2026 51.00 51.00 48.00 51.00 970,900 0
06-May-2026 51.00 52.00 50.00 51.00 1,979,700 0
05-May-2026 51.00 52.00 50.00 52.00 1,636,800 0
04-May-2026 51.00 53.00 50.00 52.00 464,700 0
30-Apr-2026 52.00 53.00 50.00 52.00 521,800 0
29-Apr-2026 53.00 54.00 50.00 53.00 2,111,300 0
28-Apr-2026 57.00 58.00 52.00 52.00 6,037,200 0
27-Apr-2026 57.00 58.00 56.00 57.00 452,200 0
24-Apr-2026 60.00 60.00 56.00 58.00 602,200 0
23-Apr-2026 60.00 61.00 58.00 60.00 603,200 0
22-Apr-2026 60.00 61.00 59.00 60.00 704,800 0
21-Apr-2026 59.00 63.00 59.00 60.00 1,781,700 0
20-Apr-2026 63.00 67.00 58.00 61.00 1,336,600 0
17-Apr-2026 58.00 63.00 58.00 62.00 3,467,800 0
16-Apr-2026 57.00 59.00 55.00 58.00 1,766,500 0
15-Apr-2026 54.00 57.00 52.00 57.00 1,424,300 0
14-Apr-2026 53.00 54.00 52.00 53.00 1,676,100 0
13-Apr-2026 54.00 54.00 51.00 54.00 2,307,100 0
10-Apr-2026 55.00 59.00 53.00 54.00 1,400,100 0
09-Apr-2026 54.00 58.00 53.00 54.00 748,100 0
08-Apr-2026 51.00 55.00 51.00 54.00 1,244,600 0
07-Apr-2026 48.00 51.00 47.00 51.00 1,008,200 0
06-Apr-2026 49.00 50.00 47.00 47.00 289,000 0
02-Apr-2026 52.00 54.00 48.00 49.00 843,600 0
01-Apr-2026 53.00 55.00 52.00 52.00 726,600 0
31-Mar-2026 52.00 55.00 51.00 53.00 344,700 0
30-Mar-2026 51.00 57.00 51.00 54.00 1,523,000 0
27-Mar-2026 52.00 57.00 48.00 52.00 2,852,100 0
26-Mar-2026 55.00 58.00 50.00 52.00 4,824,300 0
25-Mar-2026 53.00 56.00 52.00 55.00 530,400 0
17-Mar-2026 55.00 56.00 53.00 54.00 252,300 0
16-Mar-2026 57.00 59.00 54.00 54.00 3,087,600 0
13-Mar-2026 59.00 64.00 54.00 59.00 1,789,900 0
12-Mar-2026 59.00 64.00 58.00 59.00 2,199,400 0
11-Mar-2026 56.00 59.00 54.00 59.00 1,585,100 0
10-Mar-2026 56.00 60.00 52.00 54.00 1,175,400 0
09-Mar-2026 60.00 61.00 54.00 56.00 1,050,000 0
06-Mar-2026 61.00 61.00 58.00 60.00 438,700 0
05-Mar-2026 58.00 62.00 55.00 59.00 1,323,800 0