Price History - IATA

Kembali ke Company
Ticker: IATA
Company: PT MNC Energy Investments Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 69.00 70.00 65.00 65.00 40,492,500 0
15-Mar-2023 74.00 76.00 69.00 69.00 21,229,200 0
14-Mar-2023 78.00 79.00 73.00 74.00 20,379,800 0
13-Mar-2023 79.00 80.00 78.00 78.00 28,761,100 0
10-Mar-2023 78.00 84.00 77.00 78.00 25,880,000 0
09-Mar-2023 82.00 82.00 78.00 79.00 15,352,700 0
08-Mar-2023 80.00 82.00 76.00 79.00 35,440,600 0
07-Mar-2023 85.00 86.00 80.00 80.00 43,045,300 0
06-Mar-2023 89.00 90.00 84.00 85.00 47,652,100 0
03-Mar-2023 88.00 91.00 88.00 89.00 26,994,700 0
02-Mar-2023 91.00 92.00 88.00 88.00 12,119,400 0
01-Mar-2023 90.00 92.00 89.00 91.00 29,531,200 0
28-Feb-2023 88.00 93.00 88.00 90.00 46,104,000 0
27-Feb-2023 90.00 92.00 87.00 88.00 19,303,500 0
24-Feb-2023 93.00 94.00 90.00 90.00 15,020,500 0
23-Feb-2023 93.00 96.00 91.00 93.00 19,418,200 0
22-Feb-2023 95.00 97.00 92.00 93.00 23,981,200 0
21-Feb-2023 93.00 97.00 93.00 93.00 33,830,700 0
20-Feb-2023 95.00 95.00 91.00 93.00 16,678,200 0
17-Feb-2023 96.00 97.00 94.00 95.00 11,547,000 0
16-Feb-2023 99.00 101.00 96.00 96.00 34,593,900 0
15-Feb-2023 95.00 102.00 95.00 99.00 41,345,400 0
14-Feb-2023 96.00 97.00 93.00 95.00 22,170,400 0
13-Feb-2023 91.00 99.00 91.00 96.00 23,501,900 0
10-Feb-2023 101.00 102.00 97.00 97.00 36,622,700 0
09-Feb-2023 105.00 105.00 100.00 102.00 37,036,000 0
08-Feb-2023 105.00 108.00 102.00 104.00 51,160,900 0
07-Feb-2023 103.00 108.00 102.00 104.00 41,341,600 0
06-Feb-2023 100.00 104.00 99.00 102.00 22,850,100 0
03-Feb-2023 105.00 105.00 99.00 101.00 31,174,400 0
02-Feb-2023 108.00 108.00 103.00 104.00 50,479,900 0
01-Feb-2023 106.00 113.00 106.00 108.00 44,349,100 0
31-Jan-2023 114.00 115.00 111.00 113.00 24,845,100 0
30-Jan-2023 116.00 117.00 113.00 114.00 32,823,500 0
27-Jan-2023 112.00 118.00 111.00 116.00 76,563,300 0
26-Jan-2023 117.00 117.00 113.00 113.00 29,784,100 0
25-Jan-2023 119.00 120.00 116.00 117.00 28,110,700 0
24-Jan-2023 120.00 121.00 117.00 119.00 15,154,400 0
20-Jan-2023 119.00 124.00 117.00 121.00 75,655,700 0
19-Jan-2023 117.00 119.00 115.00 119.00 18,958,400 0
18-Jan-2023 120.00 121.00 116.00 117.00 13,190,500 0
17-Jan-2023 117.00 121.00 116.00 119.00 21,930,100 0
16-Jan-2023 116.00 122.00 115.00 116.00 54,506,100 0
13-Jan-2023 116.00 118.00 114.00 116.00 14,788,800 0
12-Jan-2023 111.00 118.00 111.00 115.00 19,489,300 0
11-Jan-2023 115.00 125.00 115.00 118.00 38,372,600 0
10-Jan-2023 125.00 126.00 118.00 122.00 57,949,300 0
09-Jan-2023 122.00 134.00 122.00 125.00 45,198,400 0
06-Jan-2023 127.00 136.00 127.00 130.00 25,388,900 0
05-Jan-2023 135.00 143.00 130.00 135.00 123,635,500 0
04-Jan-2023 142.00 158.00 134.00 139.00 521,317,000 0
03-Jan-2023 126.00 138.00 124.00 138.00 141,038,500 0
02-Jan-2023 121.00 126.00 119.00 126.00 9,871,100 0
30-Dec-2022 120.00 125.00 119.00 120.00 20,604,200 0