Price History - IATA

Kembali ke Company
Ticker: IATA
Company: PT MNC Energy Investments Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 60.00 64.00 59.00 61.00 55,220,300 0
25-Aug-2023 61.00 61.00 59.00 60.00 9,782,700 0
24-Aug-2023 62.00 62.00 59.00 61.00 14,637,000 0
23-Aug-2023 60.00 63.00 60.00 62.00 30,597,000 0
22-Aug-2023 57.00 62.00 57.00 60.00 67,292,200 0
21-Aug-2023 58.00 59.00 56.00 58.00 24,317,200 0
18-Aug-2023 57.00 58.00 56.00 58.00 12,516,200 0
16-Aug-2023 59.00 59.00 57.00 57.00 12,864,700 0
15-Aug-2023 58.00 60.00 56.00 59.00 60,341,800 0
14-Aug-2023 60.00 60.00 57.00 59.00 30,102,700 0
11-Aug-2023 62.00 62.00 60.00 60.00 18,297,100 0
10-Aug-2023 62.00 62.00 61.00 62.00 4,364,200 0
09-Aug-2023 62.00 63.00 61.00 62.00 5,204,300 0
08-Aug-2023 63.00 63.00 61.00 63.00 13,364,000 0
07-Aug-2023 62.00 63.00 62.00 63.00 10,571,200 0
04-Aug-2023 65.00 65.00 62.00 62.00 8,329,300 0
03-Aug-2023 62.00 64.00 61.00 63.00 18,102,600 0
02-Aug-2023 63.00 63.00 61.00 62.00 10,799,500 0
01-Aug-2023 63.00 64.00 62.00 63.00 9,152,600 0
31-Jul-2023 64.00 66.00 63.00 63.00 21,250,200 0
28-Jul-2023 66.00 66.00 64.00 64.00 12,841,300 0
27-Jul-2023 66.00 67.00 64.00 66.00 19,560,700 0
26-Jul-2023 66.00 66.00 65.00 66.00 15,714,600 0
25-Jul-2023 66.00 67.00 65.00 66.00 18,205,900 0
24-Jul-2023 65.00 67.00 64.00 66.00 30,417,300 0
21-Jul-2023 63.00 66.00 62.00 65.00 35,116,400 0
20-Jul-2023 62.00 63.00 61.00 63.00 22,263,100 0
18-Jul-2023 63.00 63.00 62.00 62.00 9,928,000 0
17-Jul-2023 64.00 64.00 62.00 63.00 23,971,900 0
14-Jul-2023 63.00 64.00 62.00 63.00 30,481,500 0
13-Jul-2023 63.00 64.00 62.00 63.00 14,227,000 0
12-Jul-2023 63.00 65.00 62.00 64.00 47,469,700 0
11-Jul-2023 63.00 64.00 61.00 63.00 32,454,400 0
10-Jul-2023 63.00 64.00 62.00 63.00 18,652,800 0
07-Jul-2023 65.00 67.00 62.00 62.00 49,100,500 0
06-Jul-2023 60.00 66.00 60.00 64.00 79,021,400 0
05-Jul-2023 60.00 62.00 60.00 61.00 11,234,100 0
04-Jul-2023 62.00 62.00 60.00 61.00 28,165,300 0
03-Jul-2023 61.00 64.00 61.00 62.00 39,675,000 0
27-Jun-2023 63.00 63.00 60.00 61.00 18,250,400 0
26-Jun-2023 62.00 64.00 61.00 63.00 18,344,700 0
23-Jun-2023 66.00 66.00 62.00 64.00 29,152,800 0
22-Jun-2023 66.00 66.00 64.00 66.00 7,995,300 0
21-Jun-2023 66.00 66.00 63.00 66.00 20,912,100 0
20-Jun-2023 66.00 66.00 65.00 66.00 11,001,500 0
19-Jun-2023 68.00 68.00 65.00 66.00 21,005,400 0
16-Jun-2023 70.00 70.00 67.00 67.00 37,352,900 0
15-Jun-2023 71.00 72.00 68.00 70.00 43,568,300 0
14-Jun-2023 67.00 71.00 65.00 71.00 118,556,900 0
13-Jun-2023 66.00 67.00 65.00 67.00 17,662,700 0
12-Jun-2023 67.00 67.00 65.00 66.00 15,174,400 0
09-Jun-2023 67.00 67.00 66.00 66.00 21,754,800 0
08-Jun-2023 68.00 68.00 66.00 67.00 11,204,400 0
07-Jun-2023 68.00 68.00 66.00 68.00 12,095,800 0