Price History - IATA

Kembali ke Company
Ticker: IATA
Company: PT MNC Energy Investments Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 68.00 71.00 67.00 68.00 46,492,300 0
05-Jun-2023 66.00 70.00 65.00 68.00 97,823,600 0
31-May-2023 66.00 67.00 64.00 66.00 31,792,800 0
30-May-2023 68.00 68.00 66.00 66.00 11,835,200 0
29-May-2023 67.00 69.00 66.00 67.00 17,665,300 0
26-May-2023 66.00 67.00 65.00 66.00 31,299,500 0
25-May-2023 66.00 66.00 63.00 66.00 19,629,600 0
24-May-2023 66.00 66.00 65.00 66.00 7,686,000 0
23-May-2023 68.00 69.00 65.00 66.00 35,961,600 0
22-May-2023 67.00 68.00 65.00 67.00 17,030,900 0
19-May-2023 68.00 69.00 66.00 67.00 10,787,600 0
17-May-2023 69.00 70.00 66.00 68.00 26,740,300 0
16-May-2023 68.00 70.00 65.00 69.00 44,427,300 0
15-May-2023 68.00 69.00 66.00 68.00 16,035,000 0
12-May-2023 70.00 70.00 68.00 69.00 9,366,500 0
11-May-2023 70.00 71.00 69.00 70.00 6,511,300 0
10-May-2023 69.00 71.00 69.00 71.00 11,194,300 0
09-May-2023 69.00 71.00 68.00 70.00 16,385,600 0
08-May-2023 71.00 72.00 69.00 70.00 30,824,600 0
05-May-2023 73.00 73.00 70.00 71.00 11,782,800 0
04-May-2023 72.00 74.00 70.00 73.00 14,772,400 0
03-May-2023 73.00 74.00 71.00 73.00 23,925,800 0
02-May-2023 74.00 75.00 72.00 73.00 15,112,900 0
28-Apr-2023 74.00 74.00 73.00 74.00 6,489,700 0
27-Apr-2023 72.00 74.00 72.00 74.00 17,679,700 0
26-Apr-2023 75.00 76.00 72.00 72.00 41,447,500 0
18-Apr-2023 75.00 76.00 71.00 74.00 87,328,600 0
17-Apr-2023 75.00 75.00 71.00 73.00 13,958,200 0
14-Apr-2023 76.00 77.00 72.00 74.00 37,420,300 0
13-Apr-2023 77.00 79.00 76.00 77.00 41,863,300 0
12-Apr-2023 78.00 81.00 77.00 77.00 39,052,600 0
11-Apr-2023 78.00 79.00 76.00 78.00 37,422,800 0
10-Apr-2023 81.00 84.00 76.00 78.00 53,246,100 0
06-Apr-2023 84.00 86.00 80.00 81.00 55,653,900 0
05-Apr-2023 86.00 87.00 82.00 83.00 43,458,800 0
04-Apr-2023 85.00 89.00 83.00 86.00 80,045,500 0
03-Apr-2023 79.00 91.00 79.00 84.00 84,333,800 0
31-Mar-2023 90.00 90.00 84.00 84.00 107,210,400 0
30-Mar-2023 98.00 98.00 90.00 90.00 109,713,400 0
29-Mar-2023 77.00 101.00 77.00 96.00 554,217,400 0
28-Mar-2023 72.00 76.00 72.00 76.00 39,213,500 0
27-Mar-2023 70.00 74.00 69.00 72.00 103,101,800 0
24-Mar-2023 72.00 75.00 69.00 70.00 63,985,400 0
21-Mar-2023 69.00 75.00 69.00 72.00 77,873,600 0
20-Mar-2023 67.00 72.00 67.00 69.00 43,795,600 0
17-Mar-2023 65.00 69.00 64.00 67.00 49,040,400 0