Price History - KPIG

Kembali ke Company
Ticker: KPIG
Company: MNC Tourism Indonesia Tbk
Date Open High Low Close Volume Value
10-Mar-2022 101.00 106.00 97.00 101.00 189,740,100 0
09-Mar-2022 101.00 107.00 96.00 98.00 400,970,600 0
08-Mar-2022 109.00 110.00 101.00 101.00 222,773,700 0
07-Mar-2022 95.00 111.00 92.00 108.00 854,601,700 0
04-Mar-2022 102.00 102.00 96.00 96.00 229,730,400 0
02-Mar-2022 110.00 111.00 102.00 102.00 261,999,100 0
01-Mar-2022 106.00 114.00 103.00 109.00 278,791,000 0
25-Feb-2022 107.00 115.00 105.00 105.00 392,071,500 0
24-Feb-2022 120.00 123.00 112.00 112.00 350,160,900 0
23-Feb-2022 129.00 131.00 120.00 120.00 381,926,500 0
22-Feb-2022 134.00 136.00 125.00 128.00 724,835,200 0
21-Feb-2022 130.00 138.00 126.00 134.00 877,582,100 0
18-Feb-2022 120.00 140.00 120.00 129.00 2,143,324,200 0
17-Feb-2022 111.00 120.00 111.00 120.00 889,573,800 0
16-Feb-2022 111.00 114.00 108.00 110.00 233,491,400 0
15-Feb-2022 102.00 115.00 98.00 110.00 504,474,600 0
14-Feb-2022 110.00 113.00 102.00 102.00 310,494,100 0
11-Feb-2022 109.00 125.00 109.00 109.00 704,912,000 0
10-Feb-2022 106.00 138.00 106.00 117.00 2,528,112,600 0
09-Feb-2022 105.00 108.00 103.00 106.00 174,525,200 0
08-Feb-2022 107.00 110.00 101.00 105.00 409,771,800 0
07-Feb-2022 92.00 109.00 91.00 106.00 495,074,600 0
04-Feb-2022 92.00 95.00 90.00 91.00 72,546,500 0
03-Feb-2022 96.00 99.00 89.00 92.00 145,416,400 0
02-Feb-2022 91.00 98.00 90.00 95.00 306,155,500 0
31-Jan-2022 90.00 93.00 89.00 91.00 62,750,400 0
28-Jan-2022 87.00 93.00 85.00 90.00 68,535,700 0
27-Jan-2022 89.00 92.00 86.00 87.00 36,546,700 0
26-Jan-2022 85.00 95.00 83.00 88.00 322,671,700 0
25-Jan-2022 85.00 87.00 83.00 85.00 20,345,000 0
24-Jan-2022 84.00 92.00 82.00 85.00 62,160,100 0
21-Jan-2022 84.00 87.00 82.00 84.00 17,060,100 0
20-Jan-2022 84.00 84.00 82.00 84.00 4,369,400 0
19-Jan-2022 83.00 84.00 81.00 84.00 5,522,200 0
18-Jan-2022 84.00 84.00 81.00 83.00 6,521,800 0
17-Jan-2022 84.00 85.00 82.00 84.00 5,516,900 0
14-Jan-2022 84.00 85.00 81.00 84.00 7,481,300 0
13-Jan-2022 83.00 84.00 79.00 84.00 11,005,900 0
12-Jan-2022 85.00 87.00 80.00 83.00 24,751,700 0
11-Jan-2022 88.00 88.00 84.00 85.00 9,074,100 0
10-Jan-2022 89.00 89.00 85.00 88.00 23,292,500 0
07-Jan-2022 89.00 89.00 88.00 89.00 6,106,600 0
06-Jan-2022 91.00 91.00 88.00 89.00 33,715,700 0
05-Jan-2022 95.00 96.00 89.00 91.00 39,342,200 0
04-Jan-2022 93.00 95.00 92.00 95.00 11,104,500 0
03-Jan-2022 94.00 96.00 92.00 93.00 12,412,500 0
30-Dec-2021 97.00 99.00 93.00 94.00 36,477,500 0
29-Dec-2021 91.00 103.00 90.00 95.00 152,871,100 0
28-Dec-2021 92.00 93.00 90.00 91.00 12,272,700 0
27-Dec-2021 91.00 93.00 91.00 92.00 10,300,700 0
24-Dec-2021 91.00 92.00 89.00 91.00 12,930,000 0
23-Dec-2021 92.00 92.00 90.00 92.00 6,210,000 0
22-Dec-2021 94.00 95.00 91.00 92.00 35,650,800 0
21-Dec-2021 92.00 94.00 92.00 94.00 6,936,600 0
20-Dec-2021 93.00 93.00 91.00 93.00 6,422,900 0
17-Dec-2021 95.00 95.00 92.00 93.00 7,193,500 0
16-Dec-2021 94.00 95.00 92.00 95.00 12,384,600 0
15-Dec-2021 96.00 96.00 92.00 94.00 14,900,100 0
14-Dec-2021 97.00 98.00 95.00 96.00 6,200,000 0
13-Dec-2021 97.00 98.00 95.00 97.00 14,298,700 0
10-Dec-2021 98.00 99.00 95.00 97.00 26,802,600 0
09-Dec-2021 92.00 99.00 91.00 98.00 64,797,300 0
08-Dec-2021 92.00 93.00 91.00 92.00 9,224,100 0
07-Dec-2021 94.00 95.00 91.00 92.00 26,340,900 0
06-Dec-2021 95.00 96.00 92.00 93.00 19,112,700 0
03-Dec-2021 92.00 96.00 90.00 95.00 202,085,600 0
02-Dec-2021 91.00 92.00 88.00 92.00 19,668,200 0
01-Dec-2021 93.00 94.00 88.00 91.00 27,881,100 0
30-Nov-2021 93.00 97.00 91.00 93.00 32,730,800 0
29-Nov-2021 96.00 96.00 92.00 93.00 25,673,900 0
26-Nov-2021 97.00 97.00 94.00 96.00 26,639,900 0
25-Nov-2021 98.00 99.00 96.00 97.00 26,965,600 0
24-Nov-2021 99.00 99.00 96.00 98.00 24,396,900 0
23-Nov-2021 99.00 99.00 97.00 99.00 10,324,800 0
22-Nov-2021 100.00 100.00 98.00 99.00 21,225,700 0
19-Nov-2021 99.00 100.00 97.00 100.00 29,804,300 0
18-Nov-2021 100.00 100.00 98.00 99.00 25,858,400 0
17-Nov-2021 100.00 100.00 99.00 100.00 12,023,800 0
16-Nov-2021 101.00 101.00 99.00 100.00 21,543,700 0
15-Nov-2021 101.00 101.00 100.00 101.00 8,061,200 0
12-Nov-2021 101.00 102.00 100.00 101.00 21,098,700 0
11-Nov-2021 102.00 102.00 100.00 101.00 13,408,200 0
10-Nov-2021 102.00 102.00 101.00 102.00 16,905,900 0
09-Nov-2021 102.00 103.00 101.00 102.00 27,291,700 0
08-Nov-2021 102.00 103.00 100.00 102.00 30,754,300 0
05-Nov-2021 102.00 102.00 101.00 102.00 9,281,600 0
04-Nov-2021 102.00 103.00 100.00 102.00 19,049,200 0
03-Nov-2021 102.00 102.00 101.00 102.00 7,713,700 0
02-Nov-2021 103.00 103.00 101.00 102.00 11,990,300 0
01-Nov-2021 103.00 103.00 101.00 103.00 11,673,400 0
29-Oct-2021 102.00 103.00 101.00 102.00 20,077,800 0
28-Oct-2021 101.00 102.00 100.00 102.00 30,769,400 0
27-Oct-2021 103.00 103.00 101.00 101.00 13,214,800 0
26-Oct-2021 102.00 103.00 101.00 103.00 11,996,800 0
25-Oct-2021 103.00 103.00 101.00 102.00 32,969,000 0
22-Oct-2021 103.00 103.00 102.00 103.00 16,949,400 0
21-Oct-2021 104.00 104.00 102.00 103.00 31,046,400 0
19-Oct-2021 105.00 105.00 103.00 104.00 32,310,700 0
18-Oct-2021 103.00 105.00 102.00 105.00 49,196,000 0
15-Oct-2021 104.00 104.00 102.00 103.00 25,463,200 0