Price History - IATA

Kembali ke Company
Ticker: IATA
Company: PT MNC Energy Investments Tbk
Date Open High Low Close Volume Value
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
06-Feb-2025 48.00 48.00 48.00 48.00 5,554,100 0
05-Feb-2025 49.00 49.00 48.00 48.00 4,261,800 0
04-Feb-2025 48.00 49.00 48.00 49.00 2,563,900 0
03-Feb-2025 49.00 49.00 49.00 49.00 2,533,200 0
31-Jan-2025 48.00 49.00 48.00 49.00 1,242,300 0
30-Jan-2025 48.00 48.00 48.00 48.00 4,504,900 0
24-Jan-2025 48.00 49.00 48.00 48.00 2,262,300 0
23-Jan-2025 48.00 48.00 48.00 48.00 7,235,400 0
22-Jan-2025 48.00 48.00 48.00 48.00 24,025,300 0
21-Jan-2025 49.00 49.00 49.00 49.00 13,311,400 0
20-Jan-2025 49.00 49.00 49.00 49.00 2,563,600 0
17-Jan-2025 49.00 49.00 49.00 49.00 6,002,000 0
16-Jan-2025 49.00 49.00 49.00 49.00 5,443,200 0
15-Jan-2025 48.00 48.00 48.00 48.00 2,451,400 0
14-Jan-2025 49.00 49.00 48.00 48.00 3,922,200 0
13-Jan-2025 48.00 49.00 48.00 48.00 4,148,800 0
10-Jan-2025 48.00 48.00 48.00 48.00 786,200 0
09-Jan-2025 48.00 48.00 48.00 48.00 7,113,600 0
08-Jan-2025 48.00 48.00 48.00 48.00 16,578,600 0
07-Jan-2025 49.00 49.00 48.00 48.00 3,855,500 0
06-Jan-2025 49.00 49.00 49.00 49.00 20,842,100 0
03-Jan-2025 50.00 50.00 49.00 49.00 2,788,400 0
02-Jan-2025 50.00 50.00 50.00 50.00 2,228,900 0
30-Dec-2024 48.00 50.00 48.00 50.00 8,546,300 0
27-Dec-2024 48.00 49.00 48.00 48.00 1,662,800 0
24-Dec-2024 50.00 50.00 49.00 49.00 10,552,500 0
23-Dec-2024 49.00 49.00 49.00 49.00 8,021,500 0
20-Dec-2024 48.00 49.00 48.00 49.00 4,402,100 0
19-Dec-2024 50.00 50.00 48.00 48.00 15,277,400 0
18-Dec-2024 50.00 50.00 50.00 50.00 13,111,200 0
17-Dec-2024 49.00 49.00 49.00 49.00 5,932,000 0
16-Dec-2024 48.00 49.00 48.00 49.00 4,221,400 0
13-Dec-2024 51.00 51.00 50.00 50.00 5,889,900 0
12-Dec-2024 48.00 51.00 48.00 51.00 2,593,000 0
11-Dec-2024 48.00 48.00 47.00 48.00 25,710,000 0
10-Dec-2024 54.00 54.00 52.00 52.00 21,298,000 0
09-Dec-2024 59.00 59.00 57.00 57.00 21,057,900 0
06-Dec-2024 57.00 58.00 57.00 58.00 22,741,400 0
05-Dec-2024 52.00 55.00 52.00 55.00 34,198,300 0
04-Dec-2024 49.00 51.00 49.00 51.00 12,583,600 0
03-Dec-2024 47.00 48.00 47.00 48.00 5,009,400 0
02-Dec-2024 44.00 47.00 44.00 47.00 10,615,700 0
29-Nov-2024 44.00 44.00 43.00 44.00 12,627,300 0
28-Nov-2024 44.00 44.00 44.00 44.00 5,488,800 0
26-Nov-2024 44.00 44.00 44.00 44.00 8,882,100 0
25-Nov-2024 43.00 44.00 43.00 44.00 3,098,900 0