PT Mitra Tirta Buwana Tbk (IDX:SOUL)
Indonesia · Delayed Price · Currency is IDR 45.00
+4.00 (9.76%)
May 20, 2026, 3:10 PM WIB
PT Mitra Tirta Buwana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 44.00 | 47.00 | 41.00 | 41.00 | 41.00 | -4.65% | 1,884,800 |
| May 18, 2026 | 47.00 | 48.00 | 43.00 | 43.00 | 43.00 | -8.51% | 3,108,600 |
| May 13, 2026 | 48.00 | 49.00 | 45.00 | 47.00 | 47.00 | -4.08% | 5,408,600 |
| May 12, 2026 | 50.00 | 50.00 | 47.00 | 49.00 | 49.00 | -2.00% | 910,600 |
| May 11, 2026 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 2.04% | 317,400 |
| May 8, 2026 | 49.00 | 51.00 | 48.00 | 49.00 | 49.00 | -3.92% | 1,669,300 |
| May 7, 2026 | 51.00 | 51.00 | 48.00 | 51.00 | 51.00 | - | 970,900 |
| May 6, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 1,979,700 |
| May 5, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 1,636,800 |
| May 4, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 464,700 |
| Apr 30, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | -1.89% | 521,800 |
| Apr 29, 2026 | 53.00 | 54.00 | 50.00 | 53.00 | 53.00 | 1.92% | 2,111,300 |
| Apr 28, 2026 | 57.00 | 58.00 | 52.00 | 52.00 | 52.00 | -8.77% | 6,037,200 |
| Apr 27, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 452,200 |
| Apr 24, 2026 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | -3.33% | 602,200 |
| Apr 23, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | - | 603,200 |
| Apr 22, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 704,800 |
| Apr 21, 2026 | 59.00 | 63.00 | 59.00 | 60.00 | 60.00 | -1.64% | 1,781,700 |
| Apr 20, 2026 | 63.00 | 67.00 | 58.00 | 61.00 | 61.00 | -1.61% | 1,336,600 |
| Apr 17, 2026 | 58.00 | 63.00 | 58.00 | 62.00 | 62.00 | 6.90% | 3,467,800 |
| Apr 16, 2026 | 57.00 | 59.00 | 55.00 | 58.00 | 58.00 | 1.75% | 1,766,500 |
| Apr 15, 2026 | 54.00 | 57.00 | 52.00 | 57.00 | 57.00 | 7.55% | 1,424,300 |
| Apr 14, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 1,676,100 |
| Apr 13, 2026 | 54.00 | 54.00 | 51.00 | 54.00 | 54.00 | - | 2,307,100 |
| Apr 10, 2026 | 55.00 | 59.00 | 53.00 | 54.00 | 54.00 | - | 1,400,100 |
| Apr 9, 2026 | 54.00 | 58.00 | 53.00 | 54.00 | 54.00 | - | 748,100 |
| Apr 8, 2026 | 51.00 | 55.00 | 51.00 | 54.00 | 54.00 | 5.88% | 1,244,600 |
| Apr 7, 2026 | 48.00 | 51.00 | 47.00 | 51.00 | 51.00 | 8.51% | 1,008,200 |
| Apr 6, 2026 | 49.00 | 50.00 | 47.00 | 47.00 | 47.00 | -4.08% | 289,000 |
| Apr 2, 2026 | 52.00 | 54.00 | 48.00 | 49.00 | 49.00 | -5.77% | 843,600 |
| Apr 1, 2026 | 53.00 | 55.00 | 52.00 | 52.00 | 52.00 | -1.89% | 726,600 |
| Mar 31, 2026 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | -1.85% | 344,700 |
| Mar 30, 2026 | 51.00 | 57.00 | 51.00 | 54.00 | 54.00 | 3.85% | 1,523,000 |
| Mar 27, 2026 | 52.00 | 57.00 | 48.00 | 52.00 | 52.00 | - | 2,852,100 |
| Mar 26, 2026 | 55.00 | 58.00 | 50.00 | 52.00 | 52.00 | -5.45% | 4,824,300 |
| Mar 25, 2026 | 53.00 | 56.00 | 52.00 | 55.00 | 55.00 | 1.85% | 530,400 |
| Mar 17, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 252,300 |
| Mar 16, 2026 | 57.00 | 59.00 | 54.00 | 54.00 | 54.00 | -8.47% | 3,087,600 |
| Mar 13, 2026 | 59.00 | 64.00 | 54.00 | 59.00 | 59.00 | - | 1,789,900 |
| Mar 12, 2026 | 59.00 | 64.00 | 58.00 | 59.00 | 59.00 | - | 2,199,400 |
| Mar 11, 2026 | 56.00 | 59.00 | 54.00 | 59.00 | 59.00 | 9.26% | 1,585,100 |
| Mar 10, 2026 | 56.00 | 60.00 | 52.00 | 54.00 | 54.00 | -3.57% | 1,175,400 |
| Mar 9, 2026 | 60.00 | 61.00 | 54.00 | 56.00 | 56.00 | -6.67% | 1,050,000 |
| Mar 6, 2026 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 438,700 |
| Mar 5, 2026 | 58.00 | 62.00 | 55.00 | 59.00 | 59.00 | 1.72% | 1,323,800 |
| Mar 4, 2026 | 64.00 | 65.00 | 58.00 | 58.00 | 58.00 | -9.38% | 5,762,300 |
| Mar 3, 2026 | 66.00 | 68.00 | 63.00 | 64.00 | 64.00 | -3.03% | 395,200 |
| Mar 2, 2026 | 70.00 | 71.00 | 64.00 | 66.00 | 66.00 | -5.71% | 1,751,600 |
| Feb 27, 2026 | 72.00 | 72.00 | 64.00 | 70.00 | 70.00 | 4.48% | 631,700 |
| Feb 26, 2026 | 71.00 | 71.00 | 66.00 | 67.00 | 67.00 | -5.63% | 2,280,500 |