Price History - SOUL

Kembali ke Company
Ticker: SOUL
Company: PT Mitra Tirta Buwana Tbk
Date Open High Low Close Volume Value
19-Jan-2024 30.00 31.00 29.00 31.00 20,249,500 0
18-Jan-2024 27.00 29.00 27.00 29.00 20,887,700 0
17-Jan-2024 26.00 27.00 24.00 27.00 13,796,500 0
16-Jan-2024 23.00 25.00 23.00 25.00 4,220,500 0
15-Jan-2024 23.00 23.00 23.00 23.00 0 0
12-Jan-2024 23.00 23.00 22.00 23.00 2,805,700 0
11-Jan-2024 22.00 23.00 22.00 23.00 495,500 0
10-Jan-2024 22.00 23.00 21.00 23.00 1,959,800 0
09-Jan-2024 21.00 23.00 21.00 22.00 927,100 0
08-Jan-2024 22.00 22.00 21.00 22.00 3,226,700 0
05-Jan-2024 22.00 22.00 21.00 22.00 99,600 0
04-Jan-2024 24.00 24.00 20.00 22.00 11,913,000 0
03-Jan-2024 20.00 22.00 20.00 22.00 467,900 0
02-Jan-2024 21.00 22.00 20.00 21.00 1,549,100 0
29-Dec-2023 21.00 22.00 20.00 22.00 4,419,600 0
28-Dec-2023 19.00 21.00 19.00 20.00 232,200 0
27-Dec-2023 22.00 22.00 19.00 20.00 1,938,800 0
22-Dec-2023 18.00 20.00 18.00 20.00 1,014,400 0
21-Dec-2023 18.00 20.00 18.00 19.00 2,236,200 0
20-Dec-2023 20.00 20.00 19.00 19.00 2,461,600 0
19-Dec-2023 19.00 20.00 19.00 20.00 2,729,200 0
18-Dec-2023 19.00 20.00 19.00 20.00 554,800 0
15-Dec-2023 21.00 21.00 19.00 20.00 834,000 0
14-Dec-2023 19.00 21.00 19.00 21.00 376,000 0
13-Dec-2023 21.00 21.00 20.00 21.00 2,615,700 0
12-Dec-2023 20.00 21.00 19.00 21.00 2,627,600 0
11-Dec-2023 21.00 21.00 20.00 20.00 1,892,700 0
08-Dec-2023 21.00 22.00 20.00 21.00 673,200 0
07-Dec-2023 21.00 22.00 20.00 21.00 118,300 0
06-Dec-2023 20.00 22.00 20.00 22.00 695,700 0
05-Dec-2023 21.00 22.00 20.00 21.00 847,100 0
04-Dec-2023 20.00 22.00 20.00 21.00 883,500 0
01-Dec-2023 22.00 22.00 21.00 22.00 1,712,300 0
30-Nov-2023 21.00 22.00 20.00 22.00 11,229,000 0
29-Nov-2023 20.00 22.00 20.00 20.00 5,432,200 0
28-Nov-2023 19.00 22.00 19.00 21.00 22,242,500 0
27-Nov-2023 22.00 24.00 20.00 20.00 48,288,600 0
24-Nov-2023 21.00 23.00 21.00 22.00 3,374,500 0
23-Nov-2023 24.00 24.00 23.00 23.00 6,473,000 0
22-Nov-2023 27.00 27.00 25.00 25.00 2,524,200 0
21-Nov-2023 28.00 28.00 26.00 27.00 1,436,700 0
20-Nov-2023 30.00 30.00 27.00 28.00 2,930,100 0
17-Nov-2023 28.00 30.00 28.00 29.00 536,100 0
16-Nov-2023 30.00 31.00 29.00 29.00 3,680,800 0
15-Nov-2023 30.00 31.00 29.00 31.00 4,377,600 0
14-Nov-2023 29.00 30.00 28.00 30.00 8,111,500 0
13-Nov-2023 29.00 30.00 27.00 29.00 2,942,600 0
10-Nov-2023 30.00 31.00 27.00 29.00 4,628,500 0
09-Nov-2023 29.00 31.00 28.00 30.00 6,948,900 0
08-Nov-2023 27.00 29.00 27.00 29.00 10,000,800 0
07-Nov-2023 25.00 27.00 25.00 27.00 605,000 0
06-Nov-2023 26.00 26.00 25.00 26.00 923,600 0
03-Nov-2023 25.00 25.00 24.00 25.00 1,441,700 0
02-Nov-2023 26.00 26.00 22.00 24.00 11,988,400 0
01-Nov-2023 23.00 24.00 23.00 24.00 4,011,500 0
31-Oct-2023 20.00 22.00 20.00 22.00 9,036,100 0
30-Oct-2023 21.00 22.00 20.00 20.00 2,789,800 0
27-Oct-2023 21.00 21.00 20.00 21.00 1,866,300 0
26-Oct-2023 20.00 21.00 20.00 21.00 1,159,000 0
25-Oct-2023 20.00 21.00 20.00 20.00 774,400 0
24-Oct-2023 21.00 21.00 20.00 21.00 1,207,000 0
23-Oct-2023 20.00 21.00 20.00 21.00 1,051,800 0
20-Oct-2023 21.00 21.00 19.00 21.00 3,656,400 0
19-Oct-2023 20.00 21.00 19.00 20.00 1,468,600 0
18-Oct-2023 20.00 21.00 19.00 21.00 1,037,000 0
17-Oct-2023 21.00 21.00 19.00 21.00 693,200 0
16-Oct-2023 20.00 21.00 19.00 21.00 2,627,500 0
13-Oct-2023 21.00 21.00 20.00 21.00 255,300 0
12-Oct-2023 19.00 21.00 19.00 21.00 941,100 0
11-Oct-2023 20.00 21.00 19.00 20.00 2,872,400 0
10-Oct-2023 20.00 20.00 19.00 20.00 306,900 0
09-Oct-2023 20.00 20.00 19.00 20.00 555,500 0
06-Oct-2023 20.00 20.00 19.00 20.00 368,600 0
05-Oct-2023 20.00 20.00 19.00 20.00 910,900 0
04-Oct-2023 20.00 20.00 19.00 20.00 1,071,000 0
03-Oct-2023 19.00 20.00 19.00 20.00 389,100 0
02-Oct-2023 20.00 22.00 19.00 20.00 4,474,200 0
29-Sep-2023 20.00 20.00 19.00 20.00 833,700 0
27-Sep-2023 21.00 21.00 19.00 20.00 1,101,000 0
26-Sep-2023 20.00 21.00 20.00 20.00 2,370,800 0
25-Sep-2023 21.00 21.00 20.00 20.00 680,000 0
22-Sep-2023 20.00 21.00 20.00 21.00 1,255,200 0
21-Sep-2023 20.00 22.00 20.00 21.00 7,714,900 0
20-Sep-2023 26.00 26.00 22.00 22.00 28,187,100 0
19-Sep-2023 24.00 24.00 23.00 24.00 2,741,400 0
18-Sep-2023 20.00 22.00 19.00 22.00 5,562,500 0
15-Sep-2023 20.00 20.00 19.00 20.00 607,400 0
14-Sep-2023 20.00 20.00 19.00 20.00 334,000 0
13-Sep-2023 21.00 21.00 19.00 20.00 327,500 0
12-Sep-2023 20.00 21.00 20.00 21.00 934,500 0
11-Sep-2023 21.00 21.00 20.00 21.00 251,400 0
08-Sep-2023 19.00 21.00 19.00 21.00 820,700 0
07-Sep-2023 20.00 21.00 19.00 20.00 827,600 0
06-Sep-2023 19.00 21.00 19.00 20.00 681,000 0
05-Sep-2023 20.00 21.00 20.00 20.00 347,200 0
04-Sep-2023 21.00 21.00 20.00 21.00 484,700 0
01-Sep-2023 20.00 21.00 19.00 21.00 773,500 0
31-Aug-2023 20.00 21.00 20.00 20.00 250,600 0
30-Aug-2023 21.00 21.00 20.00 21.00 563,400 0
29-Aug-2023 21.00 21.00 20.00 21.00 675,100 0