Price History - SOUL

Kembali ke Company
Ticker: SOUL
Company: PT Mitra Tirta Buwana Tbk
Date Open High Low Close Volume Value
22-Jul-2025 36.00 37.00 35.00 36.00 1,149,000 0
21-Jul-2025 37.00 37.00 35.00 36.00 3,111,300 0
18-Jul-2025 37.00 37.00 36.00 37.00 1,310,600 0
17-Jul-2025 37.00 37.00 36.00 37.00 1,020,400 0
16-Jul-2025 36.00 37.00 35.00 37.00 1,922,400 0
15-Jul-2025 36.00 37.00 35.00 36.00 974,600 0
14-Jul-2025 37.00 38.00 36.00 36.00 1,022,700 0
11-Jul-2025 37.00 38.00 36.00 38.00 954,100 0
10-Jul-2025 37.00 38.00 36.00 37.00 16,647,200 0
09-Jul-2025 36.00 37.00 36.00 36.00 1,694,900 0
08-Jul-2025 36.00 37.00 35.00 37.00 439,100 0
07-Jul-2025 36.00 37.00 36.00 37.00 484,000 0
04-Jul-2025 39.00 39.00 36.00 37.00 1,155,800 0
03-Jul-2025 36.00 40.00 35.00 38.00 3,062,900 0
02-Jul-2025 37.00 37.00 36.00 37.00 753,200 0
01-Jul-2025 37.00 37.00 35.00 37.00 1,310,800 0
30-Jun-2025 35.00 37.00 35.00 37.00 5,494,100 0
26-Jun-2025 36.00 36.00 35.00 36.00 149,000 0
25-Jun-2025 36.00 37.00 35.00 36.00 1,480,700 0
24-Jun-2025 34.00 36.00 34.00 36.00 627,700 0
23-Jun-2025 35.00 36.00 33.00 34.00 2,527,200 0
20-Jun-2025 35.00 36.00 35.00 36.00 403,200 0
19-Jun-2025 36.00 37.00 35.00 36.00 1,040,700 0
18-Jun-2025 36.00 37.00 36.00 36.00 1,270,300 0
17-Jun-2025 37.00 37.00 35.00 36.00 713,400 0
16-Jun-2025 35.00 37.00 35.00 36.00 1,089,600 0
13-Jun-2025 36.00 37.00 35.00 35.00 1,504,500 0
12-Jun-2025 36.00 37.00 35.00 37.00 1,650,500 0
11-Jun-2025 37.00 37.00 35.00 36.00 1,445,000 0
10-Jun-2025 34.00 37.00 34.00 37.00 3,505,200 0
05-Jun-2025 34.00 35.00 33.00 34.00 1,068,700 0
04-Jun-2025 37.00 37.00 35.00 35.00 4,503,900 0
03-Jun-2025 38.00 38.00 36.00 37.00 1,759,100 0
02-Jun-2025 39.00 39.00 37.00 38.00 1,389,900 0
28-May-2025 38.00 39.00 37.00 38.00 1,943,700 0
27-May-2025 38.00 39.00 36.00 39.00 2,318,100 0
26-May-2025 37.00 38.00 36.00 38.00 1,373,000 0
23-May-2025 38.00 39.00 37.00 37.00 985,700 0
22-May-2025 38.00 39.00 37.00 38.00 1,894,900 0
21-May-2025 37.00 38.00 36.00 38.00 2,666,500 0
20-May-2025 37.00 39.00 36.00 37.00 4,857,600 0
19-May-2025 37.00 39.00 36.00 37.00 5,845,500 0
16-May-2025 39.00 39.00 37.00 37.00 3,968,600 0
15-May-2025 39.00 39.00 37.00 39.00 1,861,100 0
14-May-2025 41.00 41.00 37.00 39.00 4,109,000 0
09-May-2025 40.00 40.00 38.00 40.00 1,112,200 0
08-May-2025 40.00 40.00 38.00 39.00 1,441,700 0
07-May-2025 41.00 41.00 39.00 39.00 1,297,400 0
06-May-2025 39.00 42.00 39.00 41.00 3,487,800 0
05-May-2025 42.00 42.00 37.00 39.00 12,804,400 0
02-May-2025 41.00 42.00 40.00 41.00 2,893,200 0
30-Apr-2025 42.00 42.00 40.00 41.00 1,365,000 0
29-Apr-2025 42.00 43.00 41.00 41.00 2,650,500 0
28-Apr-2025 41.00 43.00 40.00 42.00 4,845,300 0
25-Apr-2025 41.00 41.00 38.00 41.00 2,849,800 0
24-Apr-2025 42.00 45.00 41.00 41.00 10,554,900 0
23-Apr-2025 45.00 45.00 39.00 45.00 17,768,300 0
22-Apr-2025 38.00 41.00 38.00 41.00 4,249,700 0
21-Apr-2025 35.00 38.00 35.00 38.00 6,481,600 0
17-Apr-2025 36.00 37.00 35.00 35.00 722,400 0
16-Apr-2025 39.00 39.00 36.00 36.00 6,343,800 0
15-Apr-2025 39.00 39.00 37.00 39.00 2,674,900 0
14-Apr-2025 46.00 46.00 38.00 39.00 9,368,400 0
11-Apr-2025 42.00 42.00 39.00 42.00 5,726,700 0
10-Apr-2025 38.00 39.00 35.00 39.00 6,541,100 0
09-Apr-2025 34.00 37.00 32.00 36.00 11,455,700 0
08-Apr-2025 39.00 39.00 34.00 34.00 5,084,600 0
27-Mar-2025 34.00 37.00 34.00 37.00 11,673,800 0
26-Mar-2025 30.00 34.00 30.00 34.00 7,761,400 0
25-Mar-2025 31.00 32.00 30.00 31.00 3,571,900 0
24-Mar-2025 34.00 34.00 29.00 31.00 7,123,500 0
21-Mar-2025 29.00 31.00 28.00 31.00 7,488,200 0
20-Mar-2025 32.00 32.00 29.00 29.00 19,012,700 0
19-Mar-2025 33.00 34.00 31.00 32.00 1,621,200 0
18-Mar-2025 36.00 36.00 33.00 33.00 6,517,900 0
17-Mar-2025 39.00 42.00 36.00 36.00 21,720,200 0
14-Mar-2025 40.00 40.00 38.00 39.00 2,472,100 0
13-Mar-2025 42.00 42.00 40.00 40.00 1,960,300 0
12-Mar-2025 44.00 44.00 41.00 42.00 2,126,700 0
11-Mar-2025 46.00 48.00 43.00 44.00 9,213,800 0
10-Mar-2025 41.00 45.00 38.00 45.00 15,304,500 0
07-Mar-2025 43.00 44.00 41.00 41.00 3,689,100 0
06-Mar-2025 42.00 46.00 38.00 43.00 15,665,100 0
05-Mar-2025 42.00 42.00 36.00 42.00 19,840,000 0
04-Mar-2025 39.00 39.00 39.00 39.00 5,150,200 0
03-Mar-2025 36.00 36.00 36.00 36.00 1,768,300 0
28-Feb-2025 32.00 33.00 30.00 33.00 10,829,200 0
27-Feb-2025 29.00 30.00 28.00 30.00 4,058,700 0
26-Feb-2025 30.00 30.00 28.00 28.00 3,120,700 0
25-Feb-2025 30.00 31.00 29.00 30.00 3,078,500 0
24-Feb-2025 28.00 30.00 27.00 30.00 3,021,500 0
21-Feb-2025 29.00 31.00 28.00 28.00 4,381,300 0
20-Feb-2025 29.00 30.00 28.00 29.00 1,527,500 0
19-Feb-2025 34.00 34.00 28.00 29.00 10,536,100 0
18-Feb-2025 31.00 31.00 31.00 31.00 554,600 0
17-Feb-2025 29.00 29.00 29.00 29.00 891,700 0
14-Feb-2025 25.00 27.00 25.00 27.00 2,458,300 0
13-Feb-2025 23.00 25.00 21.00 25.00 6,441,200 0
12-Feb-2025 24.00 25.00 23.00 23.00 4,113,700 0
11-Feb-2025 27.00 27.00 25.00 25.00 4,967,000 0