PT Mitra Tirta Buwana Tbk (IDX:SOUL)
Indonesia · Delayed Price · Currency is IDR 71.00
+1.00 (1.43%)
Jan 30, 2026, 3:49 PM WIB
PT Mitra Tirta Buwana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 73.00 | 75.00 | 66.00 | 74.00 | - | 5.71% | 2,441,500 |
| Jan 29, 2026 | 75.00 | 76.00 | 67.00 | 70.00 | 70.00 | -5.41% | 4,792,400 |
| Jan 28, 2026 | 82.00 | 85.00 | 73.00 | 74.00 | 74.00 | -8.64% | 4,232,700 |
| Jan 27, 2026 | 77.00 | 83.00 | 77.00 | 81.00 | 81.00 | 6.58% | 6,563,700 |
| Jan 26, 2026 | 87.00 | 88.00 | 76.00 | 76.00 | 76.00 | -9.52% | 6,735,300 |
| Jan 23, 2026 | 80.00 | 86.00 | 75.00 | 84.00 | 84.00 | 6.33% | 4,253,200 |
| Jan 22, 2026 | 83.00 | 83.00 | 79.00 | 79.00 | 79.00 | -3.66% | 690,800 |
| Jan 21, 2026 | 97.00 | 97.00 | 82.00 | 82.00 | 82.00 | -7.87% | 8,973,700 |
| Jan 20, 2026 | 81.00 | 89.00 | 81.00 | 89.00 | 89.00 | 9.88% | 3,816,900 |
| Jan 19, 2026 | 75.00 | 81.00 | 74.00 | 81.00 | 81.00 | 9.46% | 5,807,500 |
| Jan 15, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | -1.33% | 2,192,000 |
| Jan 14, 2026 | 75.00 | 75.00 | 72.00 | 75.00 | 75.00 | - | 1,361,300 |
| Jan 13, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 503,700 |
| Jan 12, 2026 | 76.00 | 77.00 | 69.00 | 75.00 | 75.00 | -1.32% | 2,689,800 |
| Jan 9, 2026 | 76.00 | 77.00 | 70.00 | 76.00 | 76.00 | - | 3,091,100 |
| Jan 8, 2026 | 78.00 | 80.00 | 75.00 | 76.00 | 76.00 | - | 4,172,300 |
| Jan 7, 2026 | 78.00 | 78.00 | 74.00 | 76.00 | 76.00 | 1.33% | 3,158,000 |
| Jan 6, 2026 | 74.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 2,874,400 |
| Jan 5, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 1,913,400 |
| Jan 2, 2026 | 78.00 | 78.00 | 71.00 | 77.00 | 77.00 | 1.32% | 1,114,500 |
| Dec 30, 2025 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 419,900 |
| Dec 29, 2025 | 76.00 | 78.00 | 74.00 | 77.00 | 77.00 | 5.48% | 599,300 |
| Dec 24, 2025 | 75.00 | 79.00 | 73.00 | 73.00 | 73.00 | -2.67% | 861,900 |
| Dec 23, 2025 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | -3.85% | 3,385,000 |
| Dec 22, 2025 | 80.00 | 81.00 | 76.00 | 78.00 | 78.00 | -2.50% | 1,150,100 |
| Dec 19, 2025 | 83.00 | 85.00 | 78.00 | 80.00 | 80.00 | -4.76% | 2,033,800 |
| Dec 18, 2025 | 81.00 | 88.00 | 81.00 | 84.00 | 84.00 | - | 3,098,700 |
| Dec 17, 2025 | 78.00 | 85.00 | 77.00 | 84.00 | 84.00 | 7.69% | 11,265,100 |
| Dec 16, 2025 | 73.00 | 79.00 | 73.00 | 78.00 | 78.00 | -1.27% | 8,064,700 |
| Dec 15, 2025 | 80.00 | 86.00 | 79.00 | 79.00 | 79.00 | -9.20% | 9,728,500 |
| Dec 12, 2025 | 96.00 | 96.00 | 87.00 | 87.00 | 87.00 | -9.38% | 7,047,500 |
| Dec 11, 2025 | 106.00 | 108.00 | 96.00 | 96.00 | 96.00 | -9.43% | 6,814,600 |
| Dec 10, 2025 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 1,371,800 |
| Dec 9, 2025 | 105.00 | 109.00 | 103.00 | 106.00 | 106.00 | 0.95% | 1,839,300 |
| Dec 8, 2025 | 102.00 | 109.00 | 101.00 | 105.00 | 105.00 | 1.94% | 3,014,200 |
| Dec 5, 2025 | 99.00 | 104.00 | 99.00 | 103.00 | 103.00 | 4.04% | 1,858,100 |
| Dec 4, 2025 | 104.00 | 114.00 | 96.00 | 99.00 | 99.00 | -4.81% | 2,858,100 |
| Dec 3, 2025 | 94.00 | 104.00 | 94.00 | 104.00 | 104.00 | 9.47% | 8,822,100 |
| Dec 2, 2025 | 90.00 | 97.00 | 90.00 | 95.00 | 95.00 | 6.74% | 3,956,700 |
| Dec 1, 2025 | 89.00 | 92.00 | 87.00 | 89.00 | 89.00 | - | 1,099,500 |
| Nov 28, 2025 | 91.00 | 91.00 | 87.00 | 89.00 | 89.00 | -2.20% | 1,185,000 |
| Nov 27, 2025 | 89.00 | 91.00 | 87.00 | 91.00 | 91.00 | 2.25% | 1,361,600 |
| Nov 26, 2025 | 90.00 | 93.00 | 85.00 | 89.00 | 89.00 | -1.11% | 3,868,300 |
| Nov 25, 2025 | 84.00 | 90.00 | 83.00 | 90.00 | 90.00 | 7.14% | 4,564,600 |
| Nov 24, 2025 | 90.00 | 98.00 | 81.00 | 84.00 | 84.00 | -6.67% | 15,165,000 |
| Nov 21, 2025 | 86.00 | 95.00 | 86.00 | 90.00 | 90.00 | -5.26% | 18,416,300 |
| Nov 20, 2025 | 110.00 | 115.00 | 95.00 | 95.00 | 95.00 | -9.52% | 18,203,000 |
| Nov 19, 2025 | 100.00 | 105.00 | 90.00 | 105.00 | 105.00 | 9.38% | 9,636,200 |
| Nov 18, 2025 | 96.00 | 96.00 | 88.00 | 96.00 | 96.00 | 9.09% | 7,471,200 |
| Nov 17, 2025 | 80.00 | 88.00 | 78.00 | 88.00 | 88.00 | 10.00% | 5,294,800 |