Price History - SOUL

Kembali ke Company
Ticker: SOUL
Company: PT Mitra Tirta Buwana Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 28.00 29.00 26.00 27.00 1,919,400 0
15-Mar-2023 28.00 29.00 27.00 28.00 2,598,700 0
14-Mar-2023 29.00 30.00 27.00 28.00 1,567,200 0
13-Mar-2023 30.00 30.00 29.00 29.00 1,326,800 0
10-Mar-2023 28.00 30.00 28.00 30.00 2,097,800 0
09-Mar-2023 28.00 30.00 28.00 29.00 1,761,300 0
08-Mar-2023 31.00 31.00 27.00 29.00 7,068,100 0
07-Mar-2023 33.00 34.00 30.00 30.00 9,854,500 0
06-Mar-2023 34.00 35.00 33.00 33.00 4,054,400 0
03-Mar-2023 34.00 36.00 34.00 34.00 3,364,900 0
02-Mar-2023 35.00 36.00 34.00 34.00 2,037,800 0
01-Mar-2023 36.00 36.00 34.00 35.00 2,642,900 0
28-Feb-2023 36.00 36.00 34.00 36.00 4,426,800 0
27-Feb-2023 35.00 36.00 34.00 36.00 5,908,100 0
24-Feb-2023 37.00 37.00 34.00 35.00 4,894,500 0
23-Feb-2023 36.00 37.00 34.00 37.00 1,945,400 0
22-Feb-2023 36.00 38.00 36.00 36.00 1,879,200 0
21-Feb-2023 36.00 37.00 35.00 36.00 2,597,000 0
20-Feb-2023 37.00 38.00 35.00 36.00 1,647,200 0
17-Feb-2023 38.00 38.00 36.00 37.00 3,203,100 0
16-Feb-2023 38.00 39.00 37.00 38.00 6,824,700 0
15-Feb-2023 36.00 39.00 35.00 38.00 10,680,800 0
14-Feb-2023 36.00 36.00 33.00 36.00 5,360,400 0
13-Feb-2023 38.00 38.00 35.00 36.00 3,034,800 0
10-Feb-2023 39.00 39.00 37.00 37.00 3,920,500 0
09-Feb-2023 37.00 39.00 36.00 38.00 3,760,800 0
08-Feb-2023 41.00 41.00 37.00 37.00 11,609,300 0
07-Feb-2023 42.00 44.00 40.00 40.00 9,438,800 0
06-Feb-2023 44.00 45.00 43.00 43.00 4,265,700 0
03-Feb-2023 45.00 45.00 43.00 45.00 5,851,600 0
02-Feb-2023 46.00 47.00 45.00 45.00 6,557,300 0
01-Feb-2023 46.00 47.00 45.00 46.00 4,534,400 0
31-Jan-2023 52.00 52.00 45.00 46.00 13,543,000 0
30-Jan-2023 44.00 52.00 44.00 49.00 12,485,100 0
27-Jan-2023 58.00 58.00 48.00 48.00 43,769,700 0
26-Jan-2023 52.00 53.00 51.00 53.00 8,124,400 0
25-Jan-2023 46.00 49.00 45.00 49.00 11,300,200 0
24-Jan-2023 45.00 46.00 43.00 45.00 12,147,400 0
20-Jan-2023 46.00 47.00 44.00 45.00 13,081,600 0
19-Jan-2023 53.00 53.00 47.00 47.00 48,489,800 0
18-Jan-2023 56.00 57.00 52.00 52.00 30,746,400 0
17-Jan-2023 58.00 60.00 55.00 56.00 44,642,500 0
16-Jan-2023 62.00 64.00 57.00 57.00 52,204,100 0
13-Jan-2023 70.00 70.00 63.00 63.00 54,949,400 0
12-Jan-2023 66.00 77.00 66.00 70.00 367,377,700 0
11-Jan-2023 73.00 73.00 73.00 73.00 16,837,200 0
10-Jan-2023 81.00 81.00 81.00 81.00 11,811,000 0
09-Jan-2023 90.00 90.00 90.00 90.00 3,267,800 0
06-Jan-2023 112.00 112.00 99.00 99.00 6,556,300 0