PT Mitra Tirta Buwana Tbk (IDX:SOUL)
Indonesia
· Delayed Price · Currency is IDR 53.00
+1.00 (1.92%)
Apr 29, 2026, 2:41 PM WIB
PT Mitra Tirta Buwana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 71.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 1,911,000 |
| Feb 24, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 702,300 |
| Feb 23, 2026 | 73.00 | 76.00 | 70.00 | 73.00 | 73.00 | - | 949,000 |
| Feb 20, 2026 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | -2.67% | 578,200 |
| Feb 19, 2026 | 77.00 | 77.00 | 72.00 | 75.00 | 75.00 | - | 1,344,000 |
| Feb 18, 2026 | 74.00 | 82.00 | 73.00 | 75.00 | 75.00 | - | 5,457,300 |
| Feb 13, 2026 | 70.00 | 75.00 | 69.00 | 75.00 | 75.00 | 8.70% | 3,076,600 |
| Feb 12, 2026 | 71.00 | 76.00 | 68.00 | 69.00 | 69.00 | -4.17% | 2,273,200 |
| Feb 11, 2026 | 70.00 | 74.00 | 69.00 | 72.00 | 72.00 | 1.41% | 1,459,300 |
| Feb 10, 2026 | 73.00 | 73.00 | 67.00 | 71.00 | 71.00 | 5.97% | 2,821,100 |
| Feb 9, 2026 | 63.00 | 67.00 | 61.00 | 67.00 | 67.00 | 9.84% | 2,600,900 |
| Feb 6, 2026 | 66.00 | 67.00 | 61.00 | 61.00 | 61.00 | -7.58% | 1,731,500 |
| Feb 5, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 912,500 |
| Feb 4, 2026 | 71.00 | 71.00 | 66.00 | 68.00 | 68.00 | - | 615,600 |
| Feb 3, 2026 | 66.00 | 68.00 | 62.00 | 68.00 | 68.00 | 3.03% | 1,730,000 |
| Feb 2, 2026 | 71.00 | 77.00 | 64.00 | 66.00 | 66.00 | -7.04% | 3,276,500 |
| Jan 30, 2026 | 73.00 | 75.00 | 66.00 | 71.00 | 71.00 | 1.43% | 2,432,700 |
| 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 |