Price History - IATA

Kembali ke Company
Ticker: IATA
Company: PT MNC Energy Investments Tbk
Date Open High Low Close Volume Value
29-Dec-2022 120.00 121.00 118.00 120.00 6,035,900 0
28-Dec-2022 123.00 124.00 119.00 120.00 10,909,100 0
27-Dec-2022 120.00 126.00 118.00 123.00 25,921,500 0
26-Dec-2022 123.00 123.00 120.00 120.00 15,690,800 0
23-Dec-2022 124.00 124.00 121.00 123.00 11,091,400 0
22-Dec-2022 126.00 126.00 118.00 124.00 53,824,800 0
21-Dec-2022 131.00 131.00 126.00 126.00 14,641,800 0
20-Dec-2022 133.00 134.00 129.00 131.00 15,896,300 0
19-Dec-2022 130.00 135.00 130.00 133.00 24,123,700 0
16-Dec-2022 131.00 133.00 129.00 131.00 16,593,400 0
15-Dec-2022 132.00 134.00 129.00 132.00 19,382,800 0
14-Dec-2022 130.00 133.00 127.00 132.00 31,763,800 0
13-Dec-2022 119.00 130.00 119.00 130.00 40,708,700 0
12-Dec-2022 121.00 127.00 117.00 127.00 73,848,700 0
09-Dec-2022 134.00 134.00 125.00 125.00 60,954,700 0
08-Dec-2022 140.00 140.00 131.00 134.00 57,065,300 0
07-Dec-2022 140.00 140.00 138.00 140.00 40,938,200 0
06-Dec-2022 140.00 141.00 137.00 140.00 35,774,100 0
05-Dec-2022 140.00 140.00 138.00 140.00 26,749,000 0
02-Dec-2022 140.00 142.00 138.00 140.00 41,060,600 0
01-Dec-2022 139.00 140.00 138.00 140.00 20,855,800 0
30-Nov-2022 140.00 141.00 138.00 140.00 51,603,500 0
29-Nov-2022 139.00 142.00 138.00 140.00 39,896,100 0
28-Nov-2022 140.00 140.00 137.00 140.00 34,017,700 0
25-Nov-2022 140.00 144.00 139.00 140.00 57,672,400 0
24-Nov-2022 140.00 141.00 139.00 140.00 26,376,000 0
23-Nov-2022 140.00 142.00 138.00 140.00 66,464,400 0
22-Nov-2022 140.00 142.00 139.00 140.00 22,297,800 0
21-Nov-2022 141.00 142.00 139.00 140.00 17,740,500 0
18-Nov-2022 139.00 144.00 139.00 140.00 37,889,200 0
17-Nov-2022 140.00 141.00 138.00 140.00 10,826,200 0
16-Nov-2022 142.00 143.00 139.00 140.00 15,723,400 0
15-Nov-2022 140.00 147.00 140.00 142.00 68,687,700 0
14-Nov-2022 140.00 141.00 138.00 140.00 9,535,400 0
11-Nov-2022 140.00 142.00 137.00 140.00 21,816,800 0
10-Nov-2022 143.00 144.00 138.00 140.00 27,433,500 0
09-Nov-2022 140.00 145.00 139.00 143.00 42,808,900 0
08-Nov-2022 140.00 144.00 139.00 141.00 21,492,900 0
07-Nov-2022 139.00 142.00 137.00 140.00 24,710,300 0
04-Nov-2022 140.00 140.00 133.00 140.00 59,771,300 0
03-Nov-2022 140.00 143.00 138.00 140.00 31,245,700 0
02-Nov-2022 147.00 147.00 139.00 140.00 38,436,100 0
01-Nov-2022 142.00 142.00 137.00 140.00 47,665,800 0
31-Oct-2022 145.00 146.00 140.00 142.00 62,683,800 0
28-Oct-2022 149.00 150.00 144.00 145.00 57,574,300 0
27-Oct-2022 150.00 153.00 146.00 148.00 47,493,600 0
26-Oct-2022 148.00 156.00 147.00 149.00 77,783,400 0
25-Oct-2022 158.00 162.00 150.00 155.00 173,926,100 0
24-Oct-2022 154.00 164.00 153.00 154.00 257,573,400 0
21-Oct-2022 156.00 159.00 150.00 151.00 115,129,600 0
20-Oct-2022 155.00 162.00 153.00 155.00 164,226,200 0
19-Oct-2022 159.00 166.00 152.00 153.00 281,942,700 0
18-Oct-2022 140.00 154.00 140.00 154.00 377,785,400 0
17-Oct-2022 140.00 141.00 137.00 140.00 27,190,400 0
14-Oct-2022 143.00 143.00 138.00 140.00 19,759,400 0
13-Oct-2022 140.00 145.00 138.00 140.00 49,934,300 0
12-Oct-2022 140.00 140.00 136.00 140.00 45,934,600 0
11-Oct-2022 148.00 148.00 136.00 140.00 52,170,400 0
10-Oct-2022 141.00 141.00 136.00 140.00 31,140,000 0
07-Oct-2022 142.00 145.00 133.00 141.00 121,571,400 0
06-Oct-2022 140.00 143.00 138.00 142.00 34,889,500 0
05-Oct-2022 141.00 148.00 139.00 140.00 169,715,900 0
04-Oct-2022 138.00 143.00 136.00 141.00 66,829,300 0
03-Oct-2022 135.00 141.00 132.00 137.00 48,704,300 0
30-Sep-2022 137.00 138.00 130.00 135.00 43,658,100 0
29-Sep-2022 138.00 144.00 133.00 139.00 40,439,700 0
28-Sep-2022 138.00 140.00 133.00 138.00 40,455,200 0
27-Sep-2022 137.00 141.00 135.00 138.00 67,328,200 0
26-Sep-2022 138.00 138.00 130.00 137.00 85,518,200 0
23-Sep-2022 147.00 148.00 138.00 138.00 99,161,100 0
22-Sep-2022 134.00 148.00 134.00 147.00 127,848,600 0
21-Sep-2022 147.00 153.00 140.00 142.00 135,187,300 0
20-Sep-2022 147.00 160.00 147.00 147.00 230,563,600 0
19-Sep-2022 160.00 160.00 157.00 157.00 25,901,000 0
16-Sep-2022 181.00 181.00 168.00 168.00 117,393,200 0
15-Sep-2022 184.00 198.00 176.00 180.00 302,583,600 0
14-Sep-2022 179.00 186.00 177.00 184.00 103,477,000 0
13-Sep-2022 183.00 185.00 179.00 180.00 68,699,100 0
12-Sep-2022 178.00 188.00 176.00 182.00 184,998,600 0
09-Sep-2022 173.00 185.00 173.00 178.00 144,997,200 0
08-Sep-2022 186.00 188.00 174.00 179.00 210,258,500 0
07-Sep-2022 160.00 173.00 160.00 173.00 255,118,300 0
06-Sep-2022 160.00 167.00 157.00 158.00 184,360,400 0
05-Sep-2022 141.00 157.00 141.00 157.00 225,061,400 0
02-Sep-2022 152.00 152.00 142.00 143.00 95,549,500 0
01-Sep-2022 146.00 148.00 142.00 145.00 36,174,300 0
31-Aug-2022 158.00 158.00 147.00 147.00 182,876,900 0
30-Aug-2022 150.00 161.00 149.00 158.00 118,392,900 0
29-Aug-2022 150.00 154.00 145.00 150.00 50,485,600 0
26-Aug-2022 150.00 157.00 150.00 150.00 126,860,400 0
25-Aug-2022 146.00 151.00 145.00 150.00 98,006,700 0
24-Aug-2022 145.00 148.00 141.00 145.00 30,414,700 0
23-Aug-2022 141.00 146.00 140.00 145.00 42,586,400 0
22-Aug-2022 145.00 145.00 137.00 141.00 42,009,700 0
19-Aug-2022 145.00 148.00 143.00 144.00 30,120,400 0
18-Aug-2022 141.00 145.00 140.00 144.00 24,043,400 0
16-Aug-2022 142.00 143.00 139.00 140.00 41,556,600 0
15-Aug-2022 144.00 148.00 140.00 143.00 44,499,100 0
12-Aug-2022 145.00 147.00 143.00 144.00 20,441,700 0
11-Aug-2022 145.00 147.00 142.00 145.00 30,364,700 0