MLPL.JK(MLPL.JK)
MLPL.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $95.00 | $97.00 | $93.00 | $93.00 | 16.18M |
| 7/27/2026 | $94.00 | $96.00 | $92.00 | $93.00 | 20.36M |
| 7/24/2026 | $100.00 | $100.00 | $94.00 | $94.00 | 56.85M |
| 7/23/2026 | $99.00 | $109.00 | $99.00 | $100.00 | 329.35M |
| 7/22/2026 | $96.00 | $104.00 | $93.00 | $98.00 | 194.81M |
| 7/21/2026 | $89.00 | $98.00 | $89.00 | $94.00 | 139.72M |
| 7/20/2026 | $90.00 | $91.00 | $88.00 | $88.00 | 19.83M |
| 7/17/2026 | $91.00 | $95.00 | $89.00 | $90.00 | 75.04M |
| 7/16/2026 | $83.00 | $94.00 | $82.00 | $91.00 | 147.60M |
| 7/15/2026 | $82.00 | $84.00 | $81.00 | $82.00 | 14.60M |
| 7/14/2026 | $84.00 | $84.00 | $82.00 | $82.00 | 6.16M |
| 7/13/2026 | $83.00 | $83.00 | $81.00 | $82.00 | 5.99M |
| 7/10/2026 | $82.00 | $83.00 | $82.00 | $83.00 | 3.63M |
| 7/9/2026 | $82.00 | $84.00 | $81.00 | $82.00 | 7.10M |
| 7/8/2026 | $83.00 | $84.00 | $81.00 | $82.00 | 12.00M |
| 7/7/2026 | $81.00 | $84.00 | $80.00 | $82.00 | 10.06M |
| 7/6/2026 | $82.00 | $83.00 | $80.00 | $81.00 | 8.56M |
| 7/3/2026 | $80.00 | $85.00 | $80.00 | $82.00 | 21.71M |
| 7/2/2026 | $78.00 | $81.00 | $78.00 | $79.00 | 10.11M |
| 7/1/2026 | $76.00 | $79.00 | $75.00 | $78.00 | 8.17M |
| 6/30/2026 | $78.00 | $78.00 | $75.00 | $76.00 | 8.39M |
| 6/29/2026 | $78.00 | $80.00 | $76.00 | $78.00 | 6.76M |
| 6/26/2026 | $80.00 | $80.00 | $77.00 | $78.00 | 9.81M |
| 6/25/2026 | $78.00 | $80.00 | $77.00 | $79.00 | 9.89M |
| 6/24/2026 | $81.00 | $81.00 | $77.00 | $77.00 | 9.57M |
| 6/23/2026 | $82.00 | $82.00 | $78.00 | $81.00 | 9.17M |
| 6/22/2026 | $83.00 | $84.00 | $79.00 | $82.00 | 14.82M |
| 6/19/2026 | $83.00 | $84.00 | $81.00 | $82.00 | 6.54M |
| 6/18/2026 | $83.00 | $83.00 | $80.00 | $83.00 | 5.24M |
| 6/17/2026 | $85.00 | $87.00 | $82.00 | $82.00 | 13.50M |
| 6/15/2026 | $80.00 | $86.00 | $80.00 | $85.00 | 31.26M |
| 6/12/2026 | $80.00 | $81.00 | $79.00 | $80.00 | 13.05M |
| 6/11/2026 | $78.00 | $83.00 | $75.00 | $77.00 | 25.70M |
| 6/10/2026 | $75.00 | $82.00 | $73.00 | $78.00 | 34.54M |
| 6/9/2026 | $65.00 | $75.00 | $65.00 | $75.00 | 32.18M |
| 6/8/2026 | $72.00 | $73.00 | $67.00 | $70.00 | 25.63M |
| 6/5/2026 | $75.00 | $77.00 | $72.00 | $73.00 | 16.94M |
| 6/4/2026 | $81.00 | $81.00 | $70.00 | $75.00 | 55.48M |
| 6/3/2026 | $86.00 | $86.00 | $78.00 | $81.00 | 34.98M |
| 6/2/2026 | $84.00 | $89.00 | $84.00 | $85.00 | 15.72M |
| 5/29/2026 | $84.00 | $86.00 | $83.00 | $85.00 | 9.38M |
| 5/26/2026 | $87.00 | $89.00 | $84.00 | $84.00 | 24.77M |
| 5/25/2026 | $88.00 | $89.00 | $85.00 | $87.00 | 14.94M |
| 5/22/2026 | $82.00 | $86.00 | $81.00 | $86.00 | 27.10M |
| 5/21/2026 | $89.00 | $91.00 | $83.00 | $83.00 | 41.63M |
| 5/20/2026 | $89.00 | $91.00 | $86.00 | $88.00 | 24.86M |
| 5/19/2026 | $94.00 | $95.00 | $87.00 | $89.00 | 43.22M |
| 5/18/2026 | $95.00 | $96.00 | $90.00 | $94.00 | 34.34M |
| 5/13/2026 | $97.00 | $98.00 | $95.00 | $96.00 | 17.47M |
| 5/12/2026 | $101.00 | $101.00 | $96.00 | $97.00 | 19.84M |
| 5/11/2026 | $100.00 | $101.00 | $97.00 | $100.00 | 21.22M |
| 5/8/2026 | $105.00 | $105.00 | $100.00 | $100.00 | 30.18M |
| 5/7/2026 | $107.00 | $107.00 | $104.00 | $105.00 | 26.65M |
| 5/6/2026 | $103.00 | $108.00 | $101.00 | $105.00 | 83.99M |
| 5/5/2026 | $100.00 | $102.00 | $98.00 | $102.00 | 18.61M |
| 5/4/2026 | $100.00 | $103.00 | $99.00 | $100.00 | 19.64M |
| 4/30/2026 | $100.00 | $100.00 | $96.00 | $98.00 | 26.36M |
| 4/29/2026 | $100.00 | $102.00 | $98.00 | $100.00 | 21.87M |