Price History - IATA

Kembali ke Company
Ticker: IATA
Company: PT MNC Energy Investments Tbk
Date Open High Low Close Volume Value
18-Jul-2025 48.00 49.00 48.00 49.00 1,751,800 0
17-Jul-2025 49.00 49.00 48.00 48.00 6,985,000 0
16-Jul-2025 49.00 49.00 49.00 49.00 10,402,800 0
15-Jul-2025 50.00 50.00 49.00 49.00 1,755,600 0
14-Jul-2025 49.00 50.00 49.00 50.00 2,939,000 0
11-Jul-2025 50.00 50.00 49.00 49.00 13,017,000 0
10-Jul-2025 50.00 50.00 50.00 50.00 3,183,600 0
09-Jul-2025 50.00 50.00 50.00 50.00 6,509,300 0
08-Jul-2025 50.00 50.00 50.00 50.00 3,399,800 0
07-Jul-2025 50.00 50.00 50.00 50.00 2,423,300 0
04-Jul-2025 50.00 50.00 50.00 50.00 3,641,400 0
03-Jul-2025 50.00 50.00 49.00 49.00 7,134,400 0
02-Jul-2025 50.00 51.00 50.00 50.00 6,129,100 0
01-Jul-2025 51.00 51.00 50.00 50.00 5,318,900 0
30-Jun-2025 50.00 50.00 50.00 50.00 6,686,600 0
26-Jun-2025 50.00 50.00 50.00 50.00 5,675,500 0
25-Jun-2025 50.00 50.00 50.00 50.00 1,593,700 0
24-Jun-2025 50.00 51.00 50.00 50.00 10,097,100 0
23-Jun-2025 50.00 50.00 50.00 50.00 1,061,900 0
20-Jun-2025 51.00 51.00 50.00 50.00 7,358,300 0
19-Jun-2025 50.00 51.00 50.00 51.00 6,983,300 0
18-Jun-2025 52.00 52.00 51.00 51.00 4,484,600 0
17-Jun-2025 53.00 54.00 52.00 52.00 26,699,400 0
16-Jun-2025 51.00 52.00 51.00 52.00 9,037,400 0
13-Jun-2025 49.00 50.00 49.00 50.00 7,443,200 0
12-Jun-2025 49.00 49.00 49.00 49.00 3,649,600 0
11-Jun-2025 49.00 49.00 49.00 49.00 2,880,900 0
10-Jun-2025 48.00 49.00 47.00 49.00 3,383,500 0
05-Jun-2025 48.00 48.00 48.00 48.00 10,262,400 0
04-Jun-2025 48.00 48.00 47.00 48.00 19,986,100 0
03-Jun-2025 47.00 48.00 47.00 48.00 15,587,200 0
02-Jun-2025 47.00 47.00 47.00 47.00 3,338,600 0
28-May-2025 47.00 48.00 47.00 48.00 3,173,300 0
27-May-2025 47.00 47.00 47.00 47.00 1,473,900 0
26-May-2025 47.00 47.00 47.00 47.00 7,431,000 0
23-May-2025 47.00 47.00 47.00 47.00 1,581,500 0
22-May-2025 48.00 48.00 47.00 47.00 2,748,400 0
21-May-2025 47.00 47.00 47.00 47.00 1,492,000 0
20-May-2025 48.00 48.00 47.00 47.00 3,770,100 0
19-May-2025 47.00 48.00 47.00 48.00 7,953,800 0
16-May-2025 46.00 47.00 46.00 47.00 5,173,000 0
15-May-2025 46.00 46.00 46.00 46.00 4,981,100 0
14-May-2025 47.00 47.00 46.00 47.00 15,218,800 0
09-May-2025 47.00 47.00 47.00 47.00 545,600 0
08-May-2025 48.00 48.00 47.00 47.00 2,493,800 0
07-May-2025 47.00 48.00 47.00 48.00 833,600 0
06-May-2025 47.00 47.00 47.00 47.00 3,204,900 0
05-May-2025 47.00 47.00 47.00 47.00 1,410,400 0
02-May-2025 47.00 47.00 47.00 47.00 619,800 0
30-Apr-2025 48.00 49.00 47.00 47.00 1,323,500 0
29-Apr-2025 48.00 48.00 48.00 48.00 5,725,700 0
28-Apr-2025 46.00 48.00 45.00 48.00 2,908,000 0
25-Apr-2025 46.00 46.00 45.00 46.00 988,600 0
24-Apr-2025 45.00 46.00 45.00 46.00 876,800 0
23-Apr-2025 45.00 45.00 45.00 45.00 9,481,200 0
22-Apr-2025 45.00 46.00 45.00 45.00 3,117,100 0
21-Apr-2025 45.00 45.00 45.00 45.00 3,899,300 0
17-Apr-2025 46.00 46.00 45.00 45.00 10,014,800 0
16-Apr-2025 46.00 46.00 46.00 46.00 3,043,300 0
15-Apr-2025 45.00 46.00 45.00 46.00 2,261,200 0
14-Apr-2025 41.00 45.00 41.00 45.00 5,248,600 0
11-Apr-2025 40.00 41.00 40.00 41.00 7,146,800 0
10-Apr-2025 41.00 41.00 40.00 40.00 23,609,900 0
09-Apr-2025 45.00 45.00 42.00 42.00 4,301,600 0
08-Apr-2025 47.00 47.00 46.00 46.00 16,783,200 0
27-Mar-2025 48.00 49.00 48.00 49.00 1,425,900 0
26-Mar-2025 47.00 48.00 47.00 48.00 1,616,800 0
25-Mar-2025 47.00 47.00 47.00 47.00 10,506,900 0
24-Mar-2025 48.00 48.00 47.00 47.00 22,167,200 0
21-Mar-2025 49.00 49.00 48.00 48.00 2,382,500 0
20-Mar-2025 49.00 49.00 49.00 49.00 4,259,900 0
19-Mar-2025 48.00 49.00 48.00 49.00 3,603,100 0
18-Mar-2025 50.00 50.00 47.00 48.00 3,295,800 0
17-Mar-2025 50.00 50.00 50.00 50.00 6,419,200 0
14-Mar-2025 49.00 49.00 49.00 49.00 4,078,900 0
13-Mar-2025 48.00 48.00 48.00 48.00 5,773,500 0
12-Mar-2025 48.00 48.00 48.00 48.00 3,401,200 0
11-Mar-2025 48.00 48.00 48.00 48.00 11,382,900 0
10-Mar-2025 51.00 51.00 48.00 48.00 8,457,000 0
07-Mar-2025 50.00 51.00 50.00 51.00 2,682,100 0
06-Mar-2025 48.00 50.00 48.00 50.00 11,398,100 0
05-Mar-2025 47.00 48.00 47.00 48.00 8,253,600 0
04-Mar-2025 50.00 50.00 48.00 48.00 15,727,800 0
03-Mar-2025 50.00 50.00 50.00 50.00 10,657,600 0
28-Feb-2025 52.00 52.00 51.00 51.00 12,802,600 0
27-Feb-2025 56.00 56.00 52.00 52.00 13,595,200 0
26-Feb-2025 57.00 57.00 56.00 56.00 52,159,000 0
25-Feb-2025 56.00 56.00 56.00 56.00 49,852,300 0
24-Feb-2025 51.00 51.00 51.00 51.00 27,256,300 0
21-Feb-2025 47.00 48.00 47.00 47.00 1,894,600 0
20-Feb-2025 48.00 48.00 47.00 48.00 3,555,200 0
19-Feb-2025 48.00 48.00 47.00 48.00 7,972,400 0
18-Feb-2025 47.00 48.00 47.00 48.00 3,486,100 0
17-Feb-2025 47.00 48.00 47.00 47.00 915,500 0
14-Feb-2025 48.00 48.00 47.00 47.00 8,591,500 0
13-Feb-2025 47.00 47.00 47.00 47.00 7,238,300 0
12-Feb-2025 47.00 47.00 47.00 47.00 12,897,100 0
11-Feb-2025 47.00 47.00 47.00 47.00 6,533,600 0
10-Feb-2025 48.00 48.00 47.00 47.00 11,632,000 0
07-Feb-2025 48.00 48.00 48.00 48.00 5,701,500 0