Price History - SOUL

Kembali ke Company
Ticker: SOUL
Company: PT Mitra Tirta Buwana Tbk
Date Open High Low Close Volume Value
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
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