Price History - KPIG

Kembali ke Company
Ticker: KPIG
Company: MNC Tourism Indonesia Tbk
Date Open High Low Close Volume Value
11-Aug-2022 89.00 90.00 88.00 89.00 40,588,800 0
10-Aug-2022 89.00 89.00 87.00 88.00 17,113,200 0
09-Aug-2022 88.00 90.00 88.00 88.00 24,389,700 0
08-Aug-2022 89.00 90.00 88.00 88.00 24,509,500 0
05-Aug-2022 90.00 90.00 88.00 89.00 27,141,400 0
04-Aug-2022 88.00 90.00 88.00 89.00 41,408,700 0
03-Aug-2022 89.00 90.00 87.00 88.00 47,462,300 0
02-Aug-2022 91.00 92.00 88.00 89.00 139,648,700 0
01-Aug-2022 94.00 95.00 91.00 91.00 39,337,100 0
29-Jul-2022 93.00 97.00 92.00 93.00 170,085,400 0
28-Jul-2022 90.00 96.00 89.00 93.00 206,275,400 0
27-Jul-2022 89.00 90.00 88.00 89.00 29,599,700 0
26-Jul-2022 90.00 92.00 89.00 89.00 36,449,400 0
25-Jul-2022 90.00 92.00 89.00 90.00 32,083,200 0
22-Jul-2022 89.00 92.00 89.00 90.00 60,047,200 0
21-Jul-2022 90.00 90.00 88.00 89.00 20,324,200 0
20-Jul-2022 89.00 91.00 88.00 89.00 49,018,600 0
19-Jul-2022 87.00 91.00 86.00 88.00 66,226,500 0
18-Jul-2022 87.00 88.00 86.00 87.00 24,020,600 0
15-Jul-2022 88.00 89.00 86.00 86.00 42,706,900 0
14-Jul-2022 87.00 91.00 85.00 88.00 47,322,200 0
13-Jul-2022 90.00 93.00 88.00 88.00 51,547,200 0
12-Jul-2022 96.00 97.00 90.00 90.00 214,842,000 0
11-Jul-2022 86.00 99.00 86.00 96.00 646,871,600 0
08-Jul-2022 86.00 86.00 84.00 85.00 14,048,400 0
07-Jul-2022 85.00 87.00 84.00 85.00 24,739,200 0
06-Jul-2022 86.00 87.00 84.00 85.00 15,927,500 0
05-Jul-2022 90.00 90.00 84.00 86.00 17,418,900 0
04-Jul-2022 84.00 86.00 82.00 85.00 27,643,200 0
01-Jul-2022 86.00 87.00 84.00 84.00 38,368,800 0
30-Jun-2022 88.00 88.00 86.00 86.00 38,977,000 0
29-Jun-2022 88.00 89.00 87.00 87.00 90,191,400 0
28-Jun-2022 89.00 90.00 87.00 88.00 17,088,900 0
27-Jun-2022 90.00 91.00 87.00 89.00 31,035,200 0
24-Jun-2022 89.00 89.00 87.00 89.00 14,309,100 0
23-Jun-2022 88.00 89.00 87.00 87.00 18,023,500 0
22-Jun-2022 91.00 91.00 87.00 88.00 42,251,700 0
21-Jun-2022 88.00 91.00 86.00 89.00 63,001,700 0
20-Jun-2022 86.00 88.00 85.00 86.00 32,208,200 0
17-Jun-2022 87.00 88.00 85.00 86.00 29,632,200 0
16-Jun-2022 87.00 91.00 85.00 87.00 88,013,900 0
15-Jun-2022 87.00 89.00 86.00 86.00 44,290,500 0
14-Jun-2022 85.00 90.00 85.00 87.00 68,041,700 0
13-Jun-2022 89.00 90.00 86.00 87.00 52,485,200 0
10-Jun-2022 93.00 94.00 90.00 90.00 60,325,800 0
09-Jun-2022 93.00 95.00 92.00 92.00 48,511,500 0
08-Jun-2022 95.00 96.00 90.00 93.00 156,377,100 0
07-Jun-2022 96.00 98.00 92.00 94.00 61,947,800 0
06-Jun-2022 98.00 101.00 95.00 96.00 283,432,600 0
03-Jun-2022 91.00 97.00 89.00 97.00 297,404,600 0
02-Jun-2022 89.00 93.00 89.00 91.00 56,777,600 0
31-May-2022 88.00 91.00 88.00 89.00 30,224,400 0
30-May-2022 92.00 94.00 86.00 88.00 171,618,800 0
27-May-2022 85.00 86.00 83.00 84.00 35,682,200 0
25-May-2022 84.00 85.00 83.00 83.00 22,309,000 0
24-May-2022 85.00 86.00 83.00 83.00 26,582,900 0
23-May-2022 84.00 88.00 84.00 85.00 60,025,400 0
20-May-2022 83.00 85.00 83.00 84.00 12,575,400 0
19-May-2022 83.00 84.00 80.00 83.00 28,178,500 0
18-May-2022 85.00 86.00 84.00 84.00 55,033,100 0
17-May-2022 84.00 86.00 84.00 84.00 31,493,800 0
13-May-2022 85.00 87.00 84.00 84.00 24,116,900 0
12-May-2022 89.00 90.00 85.00 85.00 31,368,900 0
11-May-2022 86.00 91.00 85.00 88.00 93,407,400 0
10-May-2022 85.00 87.00 82.00 86.00 51,381,400 0
09-May-2022 88.00 89.00 84.00 85.00 69,538,600 0
28-Apr-2022 88.00 90.00 87.00 88.00 36,074,700 0
27-Apr-2022 87.00 91.00 86.00 88.00 35,462,800 0
26-Apr-2022 88.00 90.00 87.00 87.00 39,816,900 0
25-Apr-2022 92.00 93.00 88.00 88.00 62,426,900 0
22-Apr-2022 97.00 98.00 92.00 92.00 107,756,400 0
21-Apr-2022 96.00 99.00 95.00 97.00 68,570,300 0
20-Apr-2022 99.00 99.00 95.00 96.00 72,937,400 0
19-Apr-2022 102.00 102.00 98.00 98.00 68,657,700 0
18-Apr-2022 99.00 101.00 97.00 101.00 84,744,500 0
14-Apr-2022 100.00 101.00 98.00 98.00 90,949,400 0
13-Apr-2022 102.00 103.00 98.00 100.00 204,600,800 0
12-Apr-2022 105.00 106.00 101.00 101.00 81,432,900 0
11-Apr-2022 104.00 108.00 101.00 104.00 258,673,500 0
08-Apr-2022 100.00 107.00 99.00 103.00 300,124,500 0
07-Apr-2022 100.00 101.00 97.00 99.00 96,703,600 0
06-Apr-2022 101.00 103.00 100.00 100.00 56,702,300 0
05-Apr-2022 101.00 103.00 100.00 101.00 70,720,200 0
04-Apr-2022 100.00 104.00 100.00 101.00 85,981,200 0
01-Apr-2022 103.00 103.00 100.00 100.00 52,393,100 0
31-Mar-2022 103.00 105.00 101.00 102.00 100,330,200 0
30-Mar-2022 102.00 105.00 101.00 102.00 132,873,900 0
29-Mar-2022 104.00 105.00 101.00 102.00 93,469,000 0
28-Mar-2022 104.00 105.00 102.00 102.00 97,164,800 0
25-Mar-2022 106.00 107.00 102.00 103.00 127,909,900 0
24-Mar-2022 112.00 112.00 104.00 105.00 325,425,400 0
23-Mar-2022 109.00 113.00 108.00 110.00 285,121,100 0
22-Mar-2022 108.00 110.00 104.00 108.00 235,704,400 0
21-Mar-2022 110.00 119.00 107.00 107.00 864,089,500 0
18-Mar-2022 101.00 113.00 100.00 109.00 640,136,200 0
17-Mar-2022 102.00 103.00 99.00 100.00 141,833,200 0
16-Mar-2022 103.00 107.00 98.00 101.00 212,252,200 0
15-Mar-2022 108.00 111.00 101.00 103.00 204,423,500 0
14-Mar-2022 105.00 115.00 104.00 107.00 698,095,300 0
11-Mar-2022 101.00 107.00 100.00 104.00 266,345,100 0