Price History - IATA

Kembali ke Company
Ticker: IATA
Company: PT MNC Energy Investments Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 149.00 151.00 145.00 145.00 25,660,800 0
09-Aug-2022 150.00 153.00 147.00 149.00 37,373,800 0
08-Aug-2022 151.00 154.00 147.00 149.00 47,693,700 0
05-Aug-2022 147.00 152.00 145.00 149.00 42,309,200 0
04-Aug-2022 146.00 148.00 145.00 147.00 22,559,800 0
03-Aug-2022 147.00 149.00 144.00 147.00 36,048,100 0
02-Aug-2022 154.00 155.00 146.00 148.00 75,724,700 0
01-Aug-2022 160.00 165.00 153.00 154.00 67,028,500 0
29-Jul-2022 157.00 163.00 154.00 159.00 80,820,700 0
28-Jul-2022 152.00 159.00 152.00 155.00 69,938,000 0
27-Jul-2022 156.00 157.00 151.00 151.00 22,908,800 0
26-Jul-2022 158.00 159.00 150.00 153.00 36,207,200 0
25-Jul-2022 160.00 165.00 156.00 156.00 41,021,600 0
22-Jul-2022 160.00 163.00 158.00 159.00 42,906,100 0
21-Jul-2022 163.00 163.00 159.00 160.00 20,613,400 0
20-Jul-2022 163.00 165.00 160.00 162.00 30,732,600 0
19-Jul-2022 166.00 173.00 160.00 162.00 105,713,700 0
18-Jul-2022 163.00 168.00 161.00 166.00 45,639,500 0
15-Jul-2022 166.00 167.00 160.00 162.00 45,189,300 0
14-Jul-2022 158.00 168.00 158.00 164.00 76,800,200 0
13-Jul-2022 156.00 162.00 156.00 158.00 41,990,000 0
12-Jul-2022 160.00 160.00 153.00 155.00 72,272,900 0
11-Jul-2022 156.00 166.00 155.00 159.00 63,928,600 0
08-Jul-2022 155.00 160.00 153.00 156.00 31,556,800 0
07-Jul-2022 168.00 172.00 153.00 154.00 168,402,300 0
06-Jul-2022 145.00 161.00 145.00 161.00 124,805,500 0
05-Jul-2022 135.00 150.00 135.00 147.00 56,432,600 0
04-Jul-2022 135.00 144.00 133.00 139.00 80,859,100 0
01-Jul-2022 152.00 154.00 140.00 142.00 97,416,800 0
30-Jun-2022 149.00 150.00 142.00 150.00 58,828,500 0
29-Jun-2022 153.00 157.00 146.00 149.00 37,345,700 0
28-Jun-2022 159.00 167.00 153.00 153.00 63,108,900 0
27-Jun-2022 157.00 161.00 152.00 157.00 37,982,500 0
24-Jun-2022 156.00 158.00 149.00 152.00 36,704,200 0
23-Jun-2022 169.00 174.00 157.00 157.00 94,565,500 0
22-Jun-2022 160.00 168.00 159.00 168.00 82,521,100 0
21-Jun-2022 153.00 162.00 151.00 159.00 51,850,000 0
20-Jun-2022 153.00 155.00 145.00 151.00 41,291,900 0
17-Jun-2022 160.00 161.00 150.00 153.00 40,466,300 0
16-Jun-2022 155.00 166.00 155.00 159.00 53,394,600 0
15-Jun-2022 162.00 169.00 150.00 155.00 73,659,600 0
14-Jun-2022 156.00 167.00 156.00 160.00 38,716,500 0
13-Jun-2022 166.00 169.00 158.00 161.00 62,279,300 0
10-Jun-2022 172.00 176.00 167.00 169.00 53,336,500 0
09-Jun-2022 164.00 173.00 164.00 173.00 106,048,600 0
08-Jun-2022 170.00 170.00 162.00 164.00 66,491,600 0