Price History - IATA

Kembali ke Company
Ticker: IATA
Company: PT MNC Energy Investments Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 120.00 121.00 118.00 120.00 6,035,900 0
28-Dec-2022 123.00 124.00 119.00 120.00 10,909,100 0
27-Dec-2022 120.00 126.00 118.00 123.00 25,921,500 0
26-Dec-2022 123.00 123.00 120.00 120.00 15,690,800 0
23-Dec-2022 124.00 124.00 121.00 123.00 11,091,400 0
22-Dec-2022 126.00 126.00 118.00 124.00 53,824,800 0
21-Dec-2022 131.00 131.00 126.00 126.00 14,641,800 0
20-Dec-2022 133.00 134.00 129.00 131.00 15,896,300 0
19-Dec-2022 130.00 135.00 130.00 133.00 24,123,700 0
16-Dec-2022 131.00 133.00 129.00 131.00 16,593,400 0
15-Dec-2022 132.00 134.00 129.00 132.00 19,382,800 0
14-Dec-2022 130.00 133.00 127.00 132.00 31,763,800 0
13-Dec-2022 119.00 130.00 119.00 130.00 40,708,700 0
12-Dec-2022 121.00 127.00 117.00 127.00 73,848,700 0
09-Dec-2022 134.00 134.00 125.00 125.00 60,954,700 0
08-Dec-2022 140.00 140.00 131.00 134.00 57,065,300 0
07-Dec-2022 140.00 140.00 138.00 140.00 40,938,200 0
06-Dec-2022 140.00 141.00 137.00 140.00 35,774,100 0
05-Dec-2022 140.00 140.00 138.00 140.00 26,749,000 0
02-Dec-2022 140.00 142.00 138.00 140.00 41,060,600 0
01-Dec-2022 139.00 140.00 138.00 140.00 20,855,800 0
30-Nov-2022 140.00 141.00 138.00 140.00 51,603,500 0
29-Nov-2022 139.00 142.00 138.00 140.00 39,896,100 0
28-Nov-2022 140.00 140.00 137.00 140.00 34,017,700 0
25-Nov-2022 140.00 144.00 139.00 140.00 57,672,400 0
24-Nov-2022 140.00 141.00 139.00 140.00 26,376,000 0
23-Nov-2022 140.00 142.00 138.00 140.00 66,464,400 0
22-Nov-2022 140.00 142.00 139.00 140.00 22,297,800 0
21-Nov-2022 141.00 142.00 139.00 140.00 17,740,500 0
18-Nov-2022 139.00 144.00 139.00 140.00 37,889,200 0
17-Nov-2022 140.00 141.00 138.00 140.00 10,826,200 0
16-Nov-2022 142.00 143.00 139.00 140.00 15,723,400 0
15-Nov-2022 140.00 147.00 140.00 142.00 68,687,700 0
14-Nov-2022 140.00 141.00 138.00 140.00 9,535,400 0
11-Nov-2022 140.00 142.00 137.00 140.00 21,816,800 0
10-Nov-2022 143.00 144.00 138.00 140.00 27,433,500 0
09-Nov-2022 140.00 145.00 139.00 143.00 42,808,900 0
08-Nov-2022 140.00 144.00 139.00 141.00 21,492,900 0
07-Nov-2022 139.00 142.00 137.00 140.00 24,710,300 0
04-Nov-2022 140.00 140.00 133.00 140.00 59,771,300 0
03-Nov-2022 140.00 143.00 138.00 140.00 31,245,700 0
02-Nov-2022 147.00 147.00 139.00 140.00 38,436,100 0
01-Nov-2022 142.00 142.00 137.00 140.00 47,665,800 0
31-Oct-2022 145.00 146.00 140.00 142.00 62,683,800 0
28-Oct-2022 149.00 150.00 144.00 145.00 57,574,300 0
27-Oct-2022 150.00 153.00 146.00 148.00 47,493,600 0