Price History - KPIG

Kembali ke Company
Ticker: KPIG
Company: MNC Tourism Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 62.00 62.00 61.00 62.00 6,276,300 0
18-Jan-2024 61.00 62.00 61.00 62.00 7,698,600 0
17-Jan-2024 63.00 63.00 61.00 62.00 19,983,700 0
16-Jan-2024 62.00 65.00 62.00 63.00 67,573,800 0
15-Jan-2024 63.00 63.00 61.00 63.00 17,669,000 0
12-Jan-2024 63.00 63.00 61.00 63.00 17,243,800 0
11-Jan-2024 61.00 63.00 61.00 63.00 7,806,900 0
10-Jan-2024 63.00 64.00 62.00 63.00 11,861,800 0
09-Jan-2024 64.00 65.00 63.00 64.00 12,864,800 0
08-Jan-2024 64.00 65.00 64.00 65.00 9,342,000 0
05-Jan-2024 65.00 65.00 64.00 65.00 9,563,200 0
04-Jan-2024 64.00 65.00 64.00 65.00 3,901,800 0
03-Jan-2024 62.00 65.00 62.00 65.00 14,073,800 0
02-Jan-2024 62.00 63.00 61.00 63.00 6,620,300 0
29-Dec-2023 62.00 63.00 62.00 62.00 12,424,000 0
28-Dec-2023 63.00 63.00 62.00 63.00 2,675,700 0
27-Dec-2023 62.00 63.00 62.00 63.00 107,568,100 0
22-Dec-2023 62.00 63.00 61.00 63.00 7,786,300 0
21-Dec-2023 62.00 63.00 61.00 62.00 12,233,800 0
20-Dec-2023 62.00 63.00 62.00 63.00 14,172,500 0
19-Dec-2023 62.00 63.00 62.00 63.00 7,529,500 0
18-Dec-2023 63.00 64.00 62.00 63.00 10,140,400 0
15-Dec-2023 64.00 64.00 62.00 64.00 13,274,500 0
14-Dec-2023 63.00 64.00 62.00 64.00 120,434,100 0
13-Dec-2023 64.00 65.00 63.00 63.00 124,796,400 0
12-Dec-2023 66.00 66.00 64.00 65.00 114,530,600 0
11-Dec-2023 64.00 66.00 63.00 66.00 122,965,000 0
08-Dec-2023 65.00 66.00 64.00 64.00 131,015,200 0
07-Dec-2023 67.00 67.00 65.00 66.00 22,209,800 0
06-Dec-2023 66.00 67.00 66.00 67.00 121,052,200 0
05-Dec-2023 68.00 68.00 66.00 66.00 11,790,200 0
04-Dec-2023 68.00 68.00 67.00 68.00 11,403,600 0
01-Dec-2023 68.00 68.00 67.00 68.00 10,547,600 0
30-Nov-2023 72.00 73.00 67.00 68.00 165,623,400 0
29-Nov-2023 74.00 84.00 72.00 72.00 118,943,500 0
28-Nov-2023 75.00 75.00 72.00 74.00 116,380,300 0
27-Nov-2023 74.00 76.00 73.00 74.00 148,992,800 0
24-Nov-2023 69.00 74.00 69.00 74.00 216,452,300 0
23-Nov-2023 71.00 71.00 68.00 69.00 132,525,100 0
22-Nov-2023 67.00 71.00 66.00 70.00 191,685,600 0
21-Nov-2023 67.00 67.00 66.00 66.00 11,466,100 0
20-Nov-2023 67.00 68.00 66.00 66.00 131,971,200 0
17-Nov-2023 67.00 67.00 66.00 67.00 12,511,900 0
16-Nov-2023 66.00 67.00 66.00 67.00 134,904,700 0
15-Nov-2023 67.00 67.00 66.00 66.00 43,115,500 0
14-Nov-2023 66.00 67.00 65.00 67.00 163,585,200 0
13-Nov-2023 66.00 67.00 66.00 67.00 116,657,700 0
10-Nov-2023 66.00 67.00 65.00 67.00 134,962,000 0
09-Nov-2023 66.00 66.00 65.00 66.00 138,915,900 0
08-Nov-2023 66.00 67.00 65.00 66.00 142,092,000 0
07-Nov-2023 68.00 68.00 66.00 66.00 140,236,700 0
06-Nov-2023 66.00 68.00 66.00 68.00 163,506,600 0
03-Nov-2023 67.00 67.00 66.00 67.00 122,959,600 0
02-Nov-2023 67.00 67.00 66.00 67.00 158,223,700 0
01-Nov-2023 67.00 67.00 66.00 67.00 156,168,500 0
31-Oct-2023 70.00 70.00 66.00 67.00 135,208,300 0
30-Oct-2023 67.00 68.00 66.00 67.00 143,696,500 0
27-Oct-2023 66.00 67.00 66.00 67.00 129,650,000 0
26-Oct-2023 68.00 68.00 66.00 67.00 18,610,700 0
25-Oct-2023 67.00 68.00 65.00 68.00 175,805,400 0
24-Oct-2023 65.00 67.00 63.00 67.00 149,000,600 0
23-Oct-2023 66.00 66.00 62.00 65.00 144,278,300 0
20-Oct-2023 66.00 66.00 65.00 66.00 127,460,900 0
19-Oct-2023 65.00 67.00 65.00 66.00 140,945,200 0
18-Oct-2023 66.00 67.00 65.00 66.00 138,178,100 0
17-Oct-2023 67.00 68.00 66.00 67.00 138,771,900 0
16-Oct-2023 68.00 69.00 66.00 67.00 144,221,500 0
13-Oct-2023 71.00 71.00 67.00 69.00 138,786,300 0
12-Oct-2023 67.00 70.00 66.00 70.00 199,135,900 0
11-Oct-2023 66.00 67.00 66.00 67.00 126,352,700 0
10-Oct-2023 66.00 67.00 65.00 67.00 129,352,800 0
09-Oct-2023 66.00 67.00 65.00 67.00 122,836,100 0
06-Oct-2023 66.00 67.00 65.00 66.00 137,391,800 0
05-Oct-2023 66.00 67.00 65.00 66.00 118,252,900 0
04-Oct-2023 68.00 68.00 65.00 66.00 152,553,600 0
03-Oct-2023 67.00 68.00 66.00 68.00 145,093,400 0
02-Oct-2023 67.00 68.00 66.00 68.00 103,047,900 0
29-Sep-2023 68.00 68.00 66.00 68.00 81,322,400 0
27-Sep-2023 67.00 68.00 66.00 68.00 49,885,000 0
26-Sep-2023 68.00 68.00 66.00 68.00 44,095,300 0
25-Sep-2023 68.00 68.00 66.00 68.00 43,945,900 0
22-Sep-2023 67.00 68.00 66.00 68.00 53,279,000 0
21-Sep-2023 67.00 67.00 65.00 67.00 43,178,200 0
20-Sep-2023 66.00 67.00 65.00 67.00 44,372,500 0
19-Sep-2023 65.00 66.00 64.00 66.00 48,099,900 0
18-Sep-2023 66.00 67.00 63.00 65.00 43,178,600 0
15-Sep-2023 67.00 68.00 64.00 67.00 38,623,500 0
14-Sep-2023 68.00 68.00 66.00 68.00 28,815,600 0
13-Sep-2023 69.00 70.00 68.00 68.00 51,909,300 0
12-Sep-2023 70.00 70.00 69.00 70.00 11,130,900 0
11-Sep-2023 70.00 70.00 69.00 70.00 11,284,800 0
08-Sep-2023 69.00 70.00 69.00 70.00 6,777,800 0
07-Sep-2023 70.00 70.00 68.00 70.00 43,346,300 0
06-Sep-2023 70.00 70.00 69.00 70.00 9,368,400 0
05-Sep-2023 70.00 70.00 69.00 70.00 9,904,800 0
04-Sep-2023 70.00 70.00 68.00 70.00 50,173,800 0
01-Sep-2023 70.00 70.00 69.00 70.00 34,592,700 0
31-Aug-2023 70.00 70.00 69.00 70.00 33,347,400 0
30-Aug-2023 69.00 71.00 69.00 70.00 52,812,100 0
29-Aug-2023 70.00 71.00 69.00 70.00 50,246,000 0