Price History - IATA

Kembali ke Company
Ticker: IATA
Company: PT MNC Energy Investments Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 50.00 51.00 50.00 50.00 37,728,400 0
31-Oct-2023 50.00 51.00 50.00 51.00 14,803,000 0
30-Oct-2023 51.00 51.00 50.00 50.00 70,543,600 0
27-Oct-2023 51.00 51.00 50.00 51.00 49,025,900 0
26-Oct-2023 52.00 52.00 50.00 51.00 33,636,200 0
25-Oct-2023 52.00 53.00 51.00 52.00 59,421,800 0
24-Oct-2023 52.00 52.00 51.00 51.00 55,119,900 0
23-Oct-2023 51.00 54.00 50.00 52.00 79,275,100 0
20-Oct-2023 51.00 52.00 50.00 51.00 103,098,600 0
19-Oct-2023 54.00 54.00 51.00 51.00 46,983,200 0
18-Oct-2023 54.00 54.00 51.00 52.00 56,508,800 0
17-Oct-2023 55.00 56.00 52.00 54.00 104,925,900 0
16-Oct-2023 55.00 56.00 52.00 55.00 79,937,300 0
13-Oct-2023 62.00 63.00 55.00 55.00 132,227,800 0
12-Oct-2023 52.00 63.00 51.00 61.00 331,341,600 0
11-Oct-2023 52.00 52.00 51.00 52.00 24,386,600 0
10-Oct-2023 51.00 53.00 51.00 52.00 21,957,100 0
09-Oct-2023 52.00 52.00 51.00 52.00 28,568,400 0
06-Oct-2023 52.00 52.00 50.00 52.00 24,003,300 0
05-Oct-2023 51.00 52.00 50.00 52.00 21,398,600 0
04-Oct-2023 53.00 53.00 50.00 51.00 48,858,600 0
03-Oct-2023 53.00 53.00 51.00 53.00 57,420,400 0
02-Oct-2023 53.00 54.00 51.00 53.00 44,673,000 0
29-Sep-2023 51.00 53.00 50.00 53.00 89,828,200 0
27-Sep-2023 51.00 51.00 50.00 51.00 39,965,400 0
26-Sep-2023 52.00 52.00 50.00 51.00 56,461,600 0
25-Sep-2023 53.00 53.00 51.00 52.00 12,211,800 0
22-Sep-2023 53.00 53.00 51.00 53.00 27,063,100 0
21-Sep-2023 53.00 53.00 51.00 53.00 46,571,800 0
20-Sep-2023 53.00 54.00 52.00 53.00 46,604,400 0
19-Sep-2023 52.00 53.00 50.00 53.00 93,130,400 0
18-Sep-2023 56.00 56.00 52.00 52.00 86,525,500 0
15-Sep-2023 57.00 57.00 54.00 56.00 31,538,900 0
14-Sep-2023 57.00 58.00 56.00 57.00 18,083,500 0
13-Sep-2023 59.00 59.00 57.00 57.00 22,269,900 0
12-Sep-2023 59.00 59.00 57.00 59.00 17,002,700 0
11-Sep-2023 59.00 59.00 57.00 59.00 11,906,200 0
08-Sep-2023 59.00 59.00 58.00 59.00 11,897,700 0
07-Sep-2023 59.00 59.00 58.00 59.00 9,638,300 0
06-Sep-2023 59.00 61.00 58.00 59.00 40,130,700 0
05-Sep-2023 59.00 60.00 58.00 59.00 15,363,700 0
04-Sep-2023 58.00 59.00 57.00 59.00 13,370,200 0
01-Sep-2023 60.00 60.00 58.00 58.00 20,367,700 0
31-Aug-2023 62.00 62.00 59.00 60.00 16,470,700 0
30-Aug-2023 60.00 63.00 59.00 61.00 24,727,100 0
29-Aug-2023 61.00 61.00 60.00 60.00 9,830,800 0