Price History - SOUL

Kembali ke Company
Ticker: SOUL
Company: PT Mitra Tirta Buwana Tbk
Date Open High Low Close Volume Value
04-Apr-2024 20.00 21.00 20.00 21.00 103,300 0
03-Apr-2024 21.00 21.00 20.00 21.00 1,513,000 0
02-Apr-2024 22.00 22.00 20.00 21.00 2,153,900 0
01-Apr-2024 22.00 23.00 21.00 22.00 13,334,000 0
28-Mar-2024 20.00 22.00 19.00 22.00 20,536,900 0
27-Mar-2024 19.00 20.00 19.00 20.00 1,344,100 0
26-Mar-2024 21.00 21.00 21.00 21.00 0 0
25-Mar-2024 21.00 21.00 21.00 21.00 0 0
22-Mar-2024 22.00 22.00 20.00 21.00 2,181,100 0
21-Mar-2024 22.00 22.00 21.00 22.00 1,115,500 0
20-Mar-2024 22.00 22.00 21.00 21.00 9,301,500 0
19-Mar-2024 21.00 23.00 21.00 22.00 19,812,600 0
18-Mar-2024 21.00 23.00 21.00 23.00 18,670,300 0
15-Mar-2024 24.00 24.00 21.00 22.00 460,500 0
14-Mar-2024 25.00 25.00 23.00 23.00 317,200 0
13-Mar-2024 24.00 26.00 23.00 25.00 1,099,300 0
08-Mar-2024 24.00 26.00 23.00 25.00 22,332,700 0
07-Mar-2024 22.00 25.00 21.00 24.00 1,412,800 0
06-Mar-2024 23.00 24.00 23.00 23.00 1,029,200 0
05-Mar-2024 27.00 27.00 25.00 25.00 1,105,700 0
04-Mar-2024 29.00 29.00 27.00 27.00 15,225,700 0
01-Mar-2024 29.00 29.00 27.00 29.00 19,308,600 0
29-Feb-2024 30.00 30.00 28.00 29.00 19,556,600 0
28-Feb-2024 30.00 30.00 28.00 30.00 15,092,200 0
27-Feb-2024 30.00 31.00 28.00 30.00 33,889,600 0
26-Feb-2024 31.00 32.00 30.00 30.00 21,583,700 0
23-Feb-2024 31.00 33.00 30.00 32.00 16,976,500 0
22-Feb-2024 31.00 32.00 31.00 32.00 11,214,900 0
21-Feb-2024 32.00 33.00 31.00 32.00 12,882,500 0
20-Feb-2024 31.00 32.00 30.00 32.00 9,823,300 0
19-Feb-2024 32.00 32.00 30.00 32.00 11,742,500 0
16-Feb-2024 32.00 34.00 31.00 32.00 21,408,100 0
15-Feb-2024 32.00 33.00 31.00 32.00 6,778,200 0
13-Feb-2024 34.00 34.00 32.00 33.00 22,944,500 0
12-Feb-2024 35.00 36.00 33.00 35.00 20,865,400 0
07-Feb-2024 33.00 36.00 33.00 35.00 37,463,800 0
06-Feb-2024 36.00 37.00 32.00 33.00 37,743,100 0
05-Feb-2024 37.00 37.00 35.00 35.00 14,396,300 0
02-Feb-2024 36.00 37.00 35.00 36.00 14,076,300 0
01-Feb-2024 36.00 37.00 35.00 35.00 13,072,900 0
31-Jan-2024 35.00 36.00 33.00 36.00 22,439,200 0
30-Jan-2024 34.00 35.00 31.00 35.00 34,318,000 0
29-Jan-2024 32.00 34.00 31.00 33.00 18,142,800 0
26-Jan-2024 31.00 32.00 30.00 32.00 5,085,200 0
25-Jan-2024 30.00 32.00 30.00 31.00 10,461,800 0
24-Jan-2024 30.00 32.00 29.00 30.00 18,554,300 0
23-Jan-2024 30.00 32.00 28.00 30.00 29,067,500 0
22-Jan-2024 31.00 31.00 28.00 30.00 29,512,500 0
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