Price History - SOUL

Kembali ke Company
Ticker: SOUL
Company: PT Mitra Tirta Buwana Tbk
Date Open High Low Close Volume Value
28-Aug-2023 19.00 21.00 19.00 21.00 847,600 0
25-Aug-2023 21.00 21.00 19.00 20.00 2,172,800 0
24-Aug-2023 19.00 20.00 19.00 20.00 1,385,600 0
23-Aug-2023 20.00 20.00 19.00 19.00 732,600 0
22-Aug-2023 20.00 20.00 19.00 20.00 635,900 0
21-Aug-2023 20.00 21.00 19.00 20.00 1,786,900 0
18-Aug-2023 21.00 21.00 19.00 21.00 751,300 0
16-Aug-2023 21.00 21.00 19.00 21.00 3,638,700 0
15-Aug-2023 21.00 22.00 19.00 21.00 1,930,800 0
14-Aug-2023 21.00 22.00 21.00 21.00 865,800 0
11-Aug-2023 22.00 22.00 21.00 22.00 452,800 0
10-Aug-2023 22.00 24.00 21.00 22.00 10,583,100 0
09-Aug-2023 22.00 24.00 22.00 23.00 511,000 0
08-Aug-2023 23.00 24.00 23.00 24.00 1,341,200 0
07-Aug-2023 24.00 24.00 23.00 24.00 259,700 0
04-Aug-2023 24.00 25.00 23.00 23.00 2,925,800 0
03-Aug-2023 25.00 25.00 23.00 25.00 510,200 0
02-Aug-2023 25.00 25.00 24.00 24.00 1,174,800 0
01-Aug-2023 25.00 26.00 24.00 25.00 929,000 0
31-Jul-2023 24.00 26.00 23.00 26.00 3,794,600 0
28-Jul-2023 25.00 26.00 24.00 25.00 7,158,500 0
27-Jul-2023 25.00 26.00 25.00 26.00 511,900 0
26-Jul-2023 25.00 26.00 24.00 26.00 380,600 0
25-Jul-2023 24.00 26.00 24.00 25.00 1,526,600 0
24-Jul-2023 26.00 26.00 24.00 25.00 786,700 0
21-Jul-2023 26.00 26.00 25.00 26.00 551,100 0
20-Jul-2023 26.00 26.00 25.00 26.00 257,100 0
18-Jul-2023 26.00 27.00 24.00 26.00 1,623,500 0
17-Jul-2023 26.00 27.00 25.00 26.00 1,023,300 0
14-Jul-2023 26.00 26.00 25.00 26.00 349,800 0
13-Jul-2023 26.00 26.00 25.00 26.00 49,800 0
12-Jul-2023 26.00 26.00 25.00 26.00 1,435,600 0
11-Jul-2023 24.00 26.00 23.00 26.00 5,679,900 0
10-Jul-2023 25.00 25.00 23.00 24.00 705,700 0
07-Jul-2023 23.00 25.00 23.00 25.00 1,134,500 0
06-Jul-2023 24.00 24.00 23.00 24.00 504,800 0
05-Jul-2023 24.00 24.00 23.00 24.00 1,127,500 0
04-Jul-2023 24.00 24.00 23.00 24.00 1,351,600 0
03-Jul-2023 23.00 24.00 23.00 24.00 1,493,800 0
27-Jun-2023 25.00 25.00 23.00 24.00 554,300 0
26-Jun-2023 25.00 25.00 23.00 25.00 891,300 0
23-Jun-2023 24.00 25.00 23.00 25.00 223,200 0
22-Jun-2023 25.00 25.00 23.00 25.00 955,100 0
21-Jun-2023 25.00 25.00 24.00 25.00 639,800 0
20-Jun-2023 26.00 26.00 25.00 25.00 887,100 0
19-Jun-2023 28.00 28.00 26.00 26.00 2,412,000 0
16-Jun-2023 27.00 27.00 25.00 27.00 10,237,300 0
15-Jun-2023 24.00 25.00 22.00 25.00 2,851,900 0
14-Jun-2023 23.00 24.00 22.00 23.00 559,900 0
13-Jun-2023 24.00 24.00 22.00 23.00 1,421,300 0
12-Jun-2023 23.00 24.00 22.00 24.00 2,308,700 0
09-Jun-2023 23.00 24.00 22.00 23.00 3,229,200 0
08-Jun-2023 24.00 24.00 23.00 23.00 857,100 0
07-Jun-2023 24.00 24.00 22.00 24.00 673,400 0
06-Jun-2023 24.00 24.00 23.00 24.00 248,500 0
05-Jun-2023 23.00 24.00 22.00 23.00 1,035,000 0
31-May-2023 24.00 24.00 22.00 23.00 1,432,900 0
30-May-2023 24.00 24.00 22.00 24.00 656,300 0
29-May-2023 23.00 24.00 23.00 23.00 1,779,000 0
26-May-2023 25.00 25.00 23.00 24.00 724,800 0
25-May-2023 24.00 25.00 23.00 25.00 893,600 0
24-May-2023 23.00 24.00 23.00 24.00 1,293,500 0
23-May-2023 24.00 25.00 23.00 24.00 2,794,700 0
22-May-2023 24.00 25.00 23.00 24.00 604,400 0
19-May-2023 25.00 26.00 23.00 24.00 1,262,300 0
17-May-2023 27.00 27.00 24.00 25.00 5,174,800 0
16-May-2023 26.00 27.00 26.00 26.00 916,600 0
15-May-2023 28.00 28.00 26.00 27.00 958,500 0
12-May-2023 27.00 28.00 26.00 27.00 1,988,300 0
11-May-2023 26.00 28.00 26.00 28.00 506,900 0
10-May-2023 28.00 28.00 26.00 27.00 1,901,000 0
09-May-2023 28.00 28.00 26.00 28.00 899,200 0
08-May-2023 28.00 28.00 27.00 28.00 651,000 0
05-May-2023 28.00 28.00 26.00 27.00 849,100 0
04-May-2023 29.00 29.00 27.00 27.00 1,231,800 0
03-May-2023 28.00 29.00 27.00 28.00 1,706,900 0
02-May-2023 29.00 29.00 27.00 28.00 1,440,300 0
28-Apr-2023 29.00 30.00 28.00 29.00 1,516,600 0
27-Apr-2023 30.00 30.00 28.00 30.00 1,046,300 0
26-Apr-2023 26.00 29.00 26.00 29.00 2,266,200 0
18-Apr-2023 28.00 28.00 26.00 27.00 1,533,500 0
17-Apr-2023 27.00 28.00 27.00 28.00 549,600 0
14-Apr-2023 27.00 28.00 27.00 28.00 1,015,700 0
13-Apr-2023 28.00 29.00 27.00 28.00 3,771,400 0
12-Apr-2023 28.00 29.00 27.00 29.00 3,455,000 0
11-Apr-2023 28.00 28.00 27.00 28.00 1,321,200 0
10-Apr-2023 29.00 30.00 28.00 28.00 2,258,100 0
06-Apr-2023 29.00 30.00 29.00 29.00 1,169,200 0
05-Apr-2023 32.00 32.00 28.00 29.00 2,623,200 0
04-Apr-2023 32.00 32.00 31.00 31.00 1,042,400 0
03-Apr-2023 32.00 33.00 30.00 31.00 4,932,500 0
31-Mar-2023 34.00 36.00 32.00 33.00 2,269,900 0
30-Mar-2023 36.00 37.00 34.00 34.00 7,309,500 0
29-Mar-2023 33.00 34.00 31.00 34.00 9,398,200 0
28-Mar-2023 31.00 31.00 30.00 31.00 1,461,200 0
27-Mar-2023 27.00 29.00 26.00 29.00 5,140,700 0
24-Mar-2023 28.00 28.00 26.00 27.00 4,370,600 0
21-Mar-2023 27.00 28.00 26.00 28.00 1,937,800 0
20-Mar-2023 27.00 28.00 25.00 27.00 3,882,300 0
17-Mar-2023 27.00 28.00 25.00 27.00 6,263,900 0