Price History - KPIG

Kembali ke Company
Ticker: KPIG
Company: MNC Tourism Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 72.00 73.00 71.00 71.00 12,717,200 0
29-Dec-2022 72.00 72.00 71.00 72.00 5,669,800 0
28-Dec-2022 72.00 73.00 71.00 72.00 12,699,700 0
27-Dec-2022 72.00 75.00 71.00 72.00 32,896,800 0
26-Dec-2022 72.00 73.00 71.00 72.00 8,765,300 0
23-Dec-2022 71.00 72.00 70.00 72.00 10,113,800 0
22-Dec-2022 76.00 76.00 71.00 71.00 62,671,500 0
21-Dec-2022 76.00 79.00 75.00 76.00 29,783,800 0
20-Dec-2022 74.00 78.00 74.00 76.00 70,392,900 0
19-Dec-2022 75.00 75.00 73.00 74.00 9,528,700 0
16-Dec-2022 75.00 76.00 74.00 75.00 6,713,500 0
15-Dec-2022 76.00 77.00 75.00 75.00 9,154,600 0
14-Dec-2022 78.00 80.00 74.00 76.00 62,167,400 0
13-Dec-2022 75.00 79.00 74.00 79.00 25,745,300 0
12-Dec-2022 75.00 76.00 73.00 74.00 22,366,800 0
09-Dec-2022 77.00 78.00 75.00 76.00 15,153,500 0
08-Dec-2022 78.00 78.00 76.00 77.00 17,467,500 0
07-Dec-2022 77.00 78.00 76.00 78.00 11,117,500 0
06-Dec-2022 80.00 80.00 76.00 77.00 41,881,500 0
05-Dec-2022 80.00 81.00 79.00 80.00 19,358,300 0
02-Dec-2022 82.00 82.00 80.00 80.00 12,073,300 0
01-Dec-2022 80.00 81.00 79.00 81.00 33,783,200 0
30-Nov-2022 80.00 81.00 79.00 79.00 33,161,000 0
29-Nov-2022 81.00 81.00 80.00 80.00 9,476,400 0
28-Nov-2022 81.00 81.00 80.00 81.00 9,356,600 0
25-Nov-2022 81.00 82.00 80.00 81.00 8,536,000 0
24-Nov-2022 81.00 82.00 80.00 81.00 17,684,600 0
23-Nov-2022 81.00 82.00 80.00 81.00 12,347,900 0
22-Nov-2022 80.00 82.00 80.00 81.00 8,376,200 0
21-Nov-2022 81.00 83.00 80.00 81.00 39,804,500 0
18-Nov-2022 80.00 82.00 80.00 80.00 8,824,800 0
17-Nov-2022 81.00 81.00 80.00 80.00 4,942,800 0
16-Nov-2022 81.00 82.00 80.00 80.00 13,427,900 0
15-Nov-2022 80.00 82.00 80.00 80.00 22,601,900 0
14-Nov-2022 82.00 82.00 80.00 80.00 18,603,300 0
11-Nov-2022 81.00 82.00 80.00 81.00 31,073,200 0
10-Nov-2022 83.00 84.00 81.00 81.00 15,979,500 0
09-Nov-2022 82.00 84.00 80.00 83.00 61,707,000 0
08-Nov-2022 81.00 82.00 81.00 82.00 3,063,200 0
07-Nov-2022 81.00 82.00 80.00 81.00 30,920,700 0
04-Nov-2022 82.00 82.00 81.00 81.00 9,454,700 0
03-Nov-2022 82.00 84.00 81.00 82.00 36,070,700 0
02-Nov-2022 81.00 82.00 81.00 82.00 7,888,100 0
01-Nov-2022 83.00 83.00 81.00 81.00 23,134,600 0
31-Oct-2022 83.00 84.00 82.00 83.00 14,322,800 0
28-Oct-2022 83.00 84.00 82.00 83.00 11,962,900 0
27-Oct-2022 83.00 85.00 82.00 83.00 25,945,700 0
26-Oct-2022 83.00 86.00 82.00 83.00 46,162,100 0
25-Oct-2022 83.00 83.00 82.00 83.00 13,373,800 0
24-Oct-2022 83.00 84.00 82.00 82.00 13,550,700 0
21-Oct-2022 82.00 83.00 81.00 82.00 11,693,300 0
20-Oct-2022 82.00 83.00 81.00 81.00 13,743,100 0
19-Oct-2022 82.00 84.00 81.00 82.00 23,500,200 0
18-Oct-2022 82.00 84.00 81.00 82.00 33,925,900 0
17-Oct-2022 83.00 83.00 81.00 82.00 19,316,300 0
14-Oct-2022 84.00 85.00 82.00 83.00 9,031,100 0
13-Oct-2022 82.00 84.00 82.00 84.00 13,555,300 0
12-Oct-2022 84.00 84.00 82.00 82.00 33,454,300 0
11-Oct-2022 84.00 84.00 82.00 83.00 15,061,600 0
10-Oct-2022 84.00 85.00 82.00 84.00 50,856,800 0
07-Oct-2022 88.00 88.00 83.00 84.00 90,428,500 0
06-Oct-2022 100.00 100.00 88.00 88.00 52,376,700 0
05-Oct-2022 84.00 91.00 84.00 91.00 144,056,000 0
04-Oct-2022 85.00 86.00 83.00 84.00 21,024,700 0
03-Oct-2022 83.00 86.00 81.00 84.00 25,516,700 0
30-Sep-2022 84.00 84.00 82.00 83.00 36,458,500 0
29-Sep-2022 85.00 86.00 83.00 84.00 43,679,400 0
28-Sep-2022 87.00 87.00 85.00 85.00 19,096,000 0
27-Sep-2022 86.00 87.00 85.00 87.00 17,795,900 0
26-Sep-2022 87.00 88.00 85.00 86.00 41,443,400 0
23-Sep-2022 88.00 89.00 87.00 87.00 14,771,400 0
22-Sep-2022 87.00 88.00 86.00 88.00 25,436,200 0
21-Sep-2022 87.00 89.00 86.00 87.00 20,670,400 0
20-Sep-2022 89.00 89.00 87.00 87.00 26,160,700 0
19-Sep-2022 89.00 90.00 86.00 88.00 64,366,900 0
16-Sep-2022 91.00 91.00 88.00 89.00 73,636,700 0
15-Sep-2022 90.00 93.00 90.00 90.00 116,469,100 0
14-Sep-2022 91.00 91.00 90.00 90.00 39,371,700 0
13-Sep-2022 92.00 94.00 91.00 91.00 51,200,800 0
12-Sep-2022 92.00 93.00 91.00 92.00 41,189,000 0
09-Sep-2022 93.00 94.00 91.00 92.00 45,500,300 0
08-Sep-2022 94.00 95.00 92.00 93.00 58,362,300 0
07-Sep-2022 91.00 94.00 90.00 93.00 139,894,100 0
06-Sep-2022 92.00 94.00 90.00 91.00 72,994,800 0
05-Sep-2022 89.00 96.00 89.00 92.00 320,691,300 0
02-Sep-2022 89.00 90.00 88.00 89.00 21,064,900 0
01-Sep-2022 89.00 90.00 88.00 89.00 10,364,400 0
31-Aug-2022 90.00 90.00 88.00 89.00 19,191,300 0
30-Aug-2022 88.00 90.00 88.00 89.00 35,147,900 0
29-Aug-2022 88.00 89.00 87.00 88.00 30,760,500 0
26-Aug-2022 90.00 90.00 88.00 88.00 17,816,400 0
25-Aug-2022 91.00 91.00 88.00 89.00 26,198,800 0
24-Aug-2022 89.00 91.00 89.00 89.00 22,454,200 0
23-Aug-2022 89.00 90.00 88.00 89.00 25,572,800 0
22-Aug-2022 91.00 91.00 88.00 89.00 46,183,500 0
19-Aug-2022 90.00 92.00 90.00 90.00 30,609,800 0
18-Aug-2022 89.00 91.00 88.00 90.00 40,873,900 0
16-Aug-2022 90.00 91.00 89.00 89.00 20,064,000 0
15-Aug-2022 90.00 94.00 90.00 90.00 90,213,200 0
12-Aug-2022 89.00 91.00 88.00 90.00 24,356,600 0