Price History - IATA

Kembali ke Company
Ticker: IATA
Company: PT MNC Energy Investments Tbk
Date Open High Low Close Volume Value
29-Dec-2021 66.00 69.00 65.00 66.00 75,750,000 0
28-Dec-2021 69.00 69.00 66.00 66.00 40,988,300 0
27-Dec-2021 69.00 70.00 67.00 68.00 25,306,600 0
24-Dec-2021 69.00 71.00 68.00 69.00 56,179,200 0
23-Dec-2021 65.00 69.00 64.00 69.00 130,088,000 0
22-Dec-2021 67.00 68.00 65.00 65.00 90,280,500 0
21-Dec-2021 67.00 69.00 65.00 67.00 220,840,200 0
20-Dec-2021 72.00 73.00 67.00 67.00 191,568,900 0
17-Dec-2021 71.00 74.00 70.00 71.00 364,475,900 0
16-Dec-2021 73.00 74.00 69.00 71.00 237,420,300 0
15-Dec-2021 74.00 76.00 71.00 73.00 132,321,400 0
14-Dec-2021 77.00 78.00 73.00 74.00 160,311,700 0
13-Dec-2021 78.00 85.00 75.00 77.00 358,129,600 0
10-Dec-2021 71.00 81.00 71.00 77.00 551,133,900 0
09-Dec-2021 75.00 75.00 70.00 71.00 133,028,600 0
08-Dec-2021 71.00 75.00 69.00 74.00 200,616,600 0
07-Dec-2021 70.00 74.00 69.00 70.00 99,978,900 0
06-Dec-2021 75.00 77.00 70.00 70.00 101,065,600 0
03-Dec-2021 74.00 77.00 72.00 75.00 132,917,000 0
02-Dec-2021 85.00 85.00 74.00 74.00 867,698,600 0
01-Dec-2021 69.00 78.00 68.00 78.00 426,958,500 0
30-Nov-2021 70.00 75.00 67.00 69.00 272,785,500 0
29-Nov-2021 65.00 73.00 64.00 70.00 273,832,400 0
26-Nov-2021 68.00 69.00 65.00 66.00 78,583,400 0
25-Nov-2021 67.00 70.00 66.00 68.00 65,520,600 0
24-Nov-2021 70.00 71.00 66.00 66.00 103,072,100 0
23-Nov-2021 72.00 72.00 69.00 70.00 52,915,300 0
22-Nov-2021 70.00 74.00 67.00 69.00 245,545,100 0
19-Nov-2021 66.00 78.00 65.00 69.00 708,051,300 0
18-Nov-2021 70.00 71.00 66.00 66.00 131,746,200 0
17-Nov-2021 69.00 76.00 69.00 70.00 340,585,500 0
16-Nov-2021 74.00 76.00 68.00 69.00 355,299,300 0
15-Nov-2021 61.00 81.00 59.00 73.00 1,864,957,600 0
12-Nov-2021 60.00 64.00 60.00 61.00 136,681,100 0
11-Nov-2021 62.00 63.00 60.00 60.00 68,949,200 0
10-Nov-2021 63.00 63.00 61.00 62.00 37,033,000 0
09-Nov-2021 64.00 65.00 60.00 62.00 132,989,900 0
08-Nov-2021 60.00 66.00 58.00 64.00 365,815,000 0
05-Nov-2021 61.00 62.00 59.00 60.00 68,658,700 0
04-Nov-2021 64.00 66.00 60.00 61.00 173,372,800 0
03-Nov-2021 64.00 72.00 61.00 64.00 864,077,400 0
02-Nov-2021 68.00 68.00 64.00 64.00 345,531,100 0
01-Nov-2021 57.00 70.00 54.00 68.00 1,462,888,200 0
29-Oct-2021 57.00 62.00 57.00 57.00 465,368,900 0
28-Oct-2021 61.00 63.00 61.00 61.00 64,923,800 0
27-Oct-2021 65.00 68.00 65.00 65.00 87,741,400 0
26-Oct-2021 69.00 71.00 69.00 69.00 64,849,000 0
25-Oct-2021 74.00 87.00 74.00 74.00 418,707,800 0
22-Oct-2021 79.00 79.00 79.00 79.00 4,492,000 0
21-Oct-2021 120.00 120.00 84.00 84.00 183,140,900 0
19-Oct-2021 90.00 90.00 80.00 90.00 116,310,600 0
18-Oct-2021 52.00 67.00 50.00 67.00 183,238,300 0
15-Oct-2021 50.00 50.00 50.00 50.00 8,838,000 0
14-Oct-2021 50.00 50.00 50.00 50.00 2,640,700 0
13-Oct-2021 50.00 50.00 50.00 50.00 11,143,400 0
12-Oct-2021 50.00 50.00 50.00 50.00 2,600 0
11-Oct-2021 50.00 50.00 50.00 50.00 2,400 0
08-Oct-2021 50.00 50.00 50.00 50.00 21,500 0
07-Oct-2021 50.00 50.00 50.00 50.00 17,400 0
06-Oct-2021 50.00 50.00 50.00 50.00 12,100 0
05-Oct-2021 50.00 50.00 50.00 50.00 17,600 0
04-Oct-2021 50.00 50.00 50.00 50.00 5,658,300 0
01-Oct-2021 50.00 50.00 50.00 50.00 83,000 0
30-Sep-2021 50.00 50.00 50.00 50.00 11,000 0
29-Sep-2021 50.00 50.00 50.00 50.00 3,457,900 0
28-Sep-2021 50.00 50.00 50.00 50.00 600 0
27-Sep-2021 50.00 50.00 50.00 50.00 19,000 0
24-Sep-2021 50.00 50.00 50.00 50.00 200 0
23-Sep-2021 50.00 50.00 50.00 50.00 5,300 0
22-Sep-2021 50.00 50.00 50.00 50.00 200 0
21-Sep-2021 50.00 50.00 50.00 50.00 15,600 0
20-Sep-2021 50.00 50.00 50.00 50.00 1,500 0
17-Sep-2021 50.00 50.00 50.00 50.00 2,200 0
16-Sep-2021 50.00 50.00 50.00 50.00 3,100 0
15-Sep-2021 50.00 50.00 50.00 50.00 19,000 0
14-Sep-2021 50.00 50.00 50.00 50.00 50,600 0
13-Sep-2021 50.00 50.00 50.00 50.00 10,300 0
10-Sep-2021 50.00 50.00 50.00 50.00 3,000 0
09-Sep-2021 50.00 50.00 50.00 50.00 700 0
08-Sep-2021 50.00 50.00 50.00 50.00 300 0
07-Sep-2021 50.00 50.00 50.00 50.00 1,200 0
06-Sep-2021 50.00 50.00 50.00 50.00 1,600 0
03-Sep-2021 50.00 50.00 50.00 50.00 300 0
02-Sep-2021 50.00 50.00 50.00 50.00 4,500 0
01-Sep-2021 50.00 50.00 50.00 50.00 13,300 0
31-Aug-2021 50.00 50.00 50.00 50.00 151,300 0
30-Aug-2021 50.00 50.00 50.00 50.00 45,700 0
27-Aug-2021 50.00 50.00 50.00 50.00 300 0
26-Aug-2021 50.00 50.00 50.00 50.00 800 0
25-Aug-2021 50.00 50.00 50.00 50.00 1,900 0
24-Aug-2021 50.00 50.00 50.00 50.00 200 0
23-Aug-2021 50.00 50.00 50.00 50.00 2,300 0
20-Aug-2021 50.00 50.00 50.00 50.00 1,500 0
19-Aug-2021 50.00 50.00 50.00 50.00 700 0
18-Aug-2021 50.00 50.00 50.00 50.00 61,600 0
16-Aug-2021 50.00 50.00 50.00 50.00 56,500 0
13-Aug-2021 50.00 50.00 50.00 50.00 1,200 0
12-Aug-2021 50.00 50.00 50.00 50.00 900 0
10-Aug-2021 50.00 50.00 50.00 50.00 12,000 0
09-Aug-2021 50.00 50.00 50.00 50.00 4,900 0