Price History - IATA

Kembali ke Company
Ticker: IATA
Company: PT MNC Energy Investments Tbk
Date Open High Low Close Volume Value
02-Apr-2024 50.00 50.00 50.00 50.00 131,600 0
01-Apr-2024 50.00 50.00 50.00 50.00 133,800 0
28-Mar-2024 50.00 50.00 50.00 50.00 69,300 0
27-Mar-2024 50.00 50.00 50.00 50.00 4,300 0
26-Mar-2024 50.00 50.00 50.00 50.00 50,300 0
25-Mar-2024 50.00 50.00 50.00 50.00 19,500 0
22-Mar-2024 50.00 50.00 50.00 50.00 12,900 0
21-Mar-2024 50.00 50.00 50.00 50.00 66,200 0
20-Mar-2024 50.00 50.00 50.00 50.00 175,000 0
19-Mar-2024 50.00 50.00 50.00 50.00 23,800 0
18-Mar-2024 50.00 50.00 50.00 50.00 416,600 0
15-Mar-2024 50.00 51.00 50.00 50.00 25,193,100 0
14-Mar-2024 50.00 50.00 50.00 50.00 453,500 0
13-Mar-2024 50.00 50.00 50.00 50.00 53,200 0
08-Mar-2024 50.00 50.00 50.00 50.00 2,485,800 0
07-Mar-2024 50.00 50.00 50.00 50.00 390,900 0
06-Mar-2024 50.00 50.00 50.00 50.00 1,272,400 0
05-Mar-2024 50.00 50.00 50.00 50.00 423,200 0
04-Mar-2024 50.00 50.00 50.00 50.00 1,146,100 0
01-Mar-2024 50.00 50.00 50.00 50.00 641,500 0
29-Feb-2024 50.00 50.00 50.00 50.00 487,400 0
28-Feb-2024 50.00 50.00 50.00 50.00 610,100 0
27-Feb-2024 50.00 50.00 50.00 50.00 707,100 0
26-Feb-2024 51.00 51.00 50.00 50.00 28,104,300 0
23-Feb-2024 50.00 52.00 50.00 51.00 40,043,200 0
22-Feb-2024 50.00 50.00 50.00 50.00 279,900 0
21-Feb-2024 50.00 50.00 50.00 50.00 165,200 0
20-Feb-2024 50.00 50.00 50.00 50.00 41,700 0
19-Feb-2024 50.00 50.00 50.00 50.00 548,100 0
16-Feb-2024 50.00 50.00 50.00 50.00 396,900 0
15-Feb-2024 50.00 50.00 50.00 50.00 40,500 0
13-Feb-2024 50.00 50.00 50.00 50.00 15,300 0
12-Feb-2024 50.00 50.00 50.00 50.00 119,300 0
07-Feb-2024 50.00 50.00 50.00 50.00 85,600 0
06-Feb-2024 50.00 50.00 50.00 50.00 234,300 0
05-Feb-2024 50.00 50.00 50.00 50.00 53,500 0
02-Feb-2024 50.00 50.00 50.00 50.00 303,900 0
01-Feb-2024 50.00 50.00 50.00 50.00 29,500 0
31-Jan-2024 50.00 50.00 50.00 50.00 185,000 0
30-Jan-2024 50.00 50.00 50.00 50.00 100,600 0
29-Jan-2024 50.00 50.00 50.00 50.00 17,800 0
26-Jan-2024 50.00 50.00 50.00 50.00 93,100 0
25-Jan-2024 50.00 50.00 50.00 50.00 48,900 0
24-Jan-2024 50.00 50.00 50.00 50.00 15,200 0
23-Jan-2024 50.00 50.00 50.00 50.00 1,957,900 0
22-Jan-2024 50.00 50.00 50.00 50.00 1,882,200 0
19-Jan-2024 50.00 50.00 50.00 50.00 637,900 0
18-Jan-2024 50.00 50.00 50.00 50.00 222,200 0
17-Jan-2024 50.00 50.00 50.00 50.00 1,262,000 0
16-Jan-2024 50.00 50.00 50.00 50.00 3,114,600 0
15-Jan-2024 50.00 50.00 50.00 50.00 603,300 0
12-Jan-2024 50.00 50.00 50.00 50.00 159,200 0
11-Jan-2024 50.00 50.00 50.00 50.00 544,500 0
10-Jan-2024 50.00 50.00 50.00 50.00 1,277,400 0
09-Jan-2024 50.00 50.00 50.00 50.00 118,600 0
08-Jan-2024 50.00 50.00 50.00 50.00 1,895,400 0
05-Jan-2024 50.00 50.00 50.00 50.00 95,400 0
04-Jan-2024 50.00 50.00 50.00 50.00 2,311,200 0
03-Jan-2024 50.00 50.00 50.00 50.00 646,000 0
02-Jan-2024 50.00 50.00 50.00 50.00 544,700 0
29-Dec-2023 50.00 50.00 50.00 50.00 945,200 0
28-Dec-2023 50.00 50.00 50.00 50.00 486,900 0
27-Dec-2023 50.00 50.00 50.00 50.00 321,600 0
22-Dec-2023 50.00 50.00 50.00 50.00 1,353,100 0
21-Dec-2023 50.00 50.00 50.00 50.00 103,300 0
20-Dec-2023 50.00 50.00 50.00 50.00 327,800 0
19-Dec-2023 50.00 50.00 50.00 50.00 6,638,900 0
18-Dec-2023 50.00 50.00 50.00 50.00 349,400 0
15-Dec-2023 50.00 50.00 50.00 50.00 928,200 0
14-Dec-2023 50.00 50.00 50.00 50.00 57,200 0
13-Dec-2023 50.00 50.00 50.00 50.00 29,300 0
12-Dec-2023 50.00 50.00 50.00 50.00 1,190,200 0
11-Dec-2023 50.00 50.00 50.00 50.00 143,900 0
08-Dec-2023 50.00 50.00 50.00 50.00 840,100 0
07-Dec-2023 50.00 50.00 50.00 50.00 1,013,400 0
06-Dec-2023 50.00 50.00 50.00 50.00 5,045,200 0
05-Dec-2023 50.00 50.00 50.00 50.00 124,400 0
04-Dec-2023 50.00 50.00 50.00 50.00 1,302,500 0
01-Dec-2023 50.00 50.00 50.00 50.00 651,900 0
30-Nov-2023 50.00 50.00 50.00 50.00 340,700 0
29-Nov-2023 50.00 50.00 50.00 50.00 685,300 0
28-Nov-2023 50.00 50.00 50.00 50.00 466,400 0
27-Nov-2023 50.00 50.00 50.00 50.00 655,700 0
24-Nov-2023 50.00 50.00 50.00 50.00 1,060,000 0
23-Nov-2023 50.00 50.00 50.00 50.00 1,549,800 0
22-Nov-2023 50.00 50.00 50.00 50.00 1,136,200 0
21-Nov-2023 50.00 51.00 50.00 50.00 11,043,100 0
20-Nov-2023 50.00 51.00 50.00 50.00 8,374,100 0
17-Nov-2023 50.00 51.00 50.00 50.00 18,498,500 0
16-Nov-2023 50.00 51.00 50.00 50.00 20,052,500 0
15-Nov-2023 51.00 51.00 50.00 51.00 8,365,000 0
14-Nov-2023 50.00 51.00 50.00 51.00 10,457,100 0
13-Nov-2023 50.00 51.00 50.00 50.00 7,906,600 0
10-Nov-2023 50.00 51.00 50.00 50.00 53,818,600 0
09-Nov-2023 51.00 51.00 50.00 50.00 21,502,000 0
08-Nov-2023 51.00 51.00 50.00 51.00 32,873,100 0
07-Nov-2023 51.00 52.00 50.00 51.00 10,366,500 0
06-Nov-2023 51.00 52.00 50.00 51.00 14,236,400 0
03-Nov-2023 50.00 52.00 50.00 51.00 38,898,900 0
02-Nov-2023 50.00 51.00 50.00 50.00 14,713,500 0