Price History - KPIG

Kembali ke Company
Ticker: KPIG
Company: MNC Tourism Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 68.00 70.00 68.00 70.00 51,162,200 0
25-Aug-2023 68.00 69.00 68.00 68.00 19,364,000 0
24-Aug-2023 69.00 70.00 68.00 68.00 44,135,100 0
23-Aug-2023 70.00 70.00 68.00 70.00 42,257,900 0
22-Aug-2023 70.00 71.00 69.00 70.00 17,983,500 0
21-Aug-2023 71.00 71.00 69.00 70.00 39,867,000 0
18-Aug-2023 78.00 78.00 69.00 71.00 40,649,800 0
16-Aug-2023 71.00 71.00 69.00 70.00 47,037,900 0
15-Aug-2023 69.00 71.00 68.00 71.00 98,423,800 0
14-Aug-2023 68.00 69.00 67.00 69.00 14,948,400 0
11-Aug-2023 69.00 69.00 68.00 69.00 12,239,800 0
10-Aug-2023 70.00 71.00 68.00 69.00 56,172,600 0
09-Aug-2023 68.00 70.00 67.00 70.00 59,263,800 0
08-Aug-2023 69.00 69.00 68.00 68.00 12,476,400 0
07-Aug-2023 71.00 71.00 68.00 69.00 52,305,300 0
04-Aug-2023 71.00 71.00 69.00 71.00 47,959,800 0
03-Aug-2023 72.00 72.00 70.00 71.00 49,565,800 0
02-Aug-2023 80.00 80.00 69.00 72.00 54,708,700 0
01-Aug-2023 70.00 70.00 68.00 69.00 33,541,600 0
31-Jul-2023 69.00 69.00 68.00 69.00 14,058,200 0
28-Jul-2023 70.00 70.00 68.00 69.00 36,652,600 0
27-Jul-2023 70.00 70.00 69.00 70.00 8,325,300 0
26-Jul-2023 70.00 70.00 69.00 70.00 37,470,300 0
25-Jul-2023 70.00 71.00 69.00 70.00 36,862,100 0
24-Jul-2023 71.00 71.00 69.00 71.00 44,701,500 0
21-Jul-2023 70.00 71.00 70.00 71.00 35,423,800 0
20-Jul-2023 71.00 72.00 69.00 70.00 63,766,100 0
18-Jul-2023 71.00 71.00 69.00 71.00 42,455,300 0
17-Jul-2023 71.00 72.00 70.00 71.00 42,938,400 0
14-Jul-2023 70.00 71.00 69.00 71.00 49,151,500 0
13-Jul-2023 71.00 71.00 69.00 70.00 48,670,400 0
12-Jul-2023 71.00 72.00 70.00 71.00 47,199,800 0
11-Jul-2023 71.00 72.00 70.00 71.00 52,221,800 0
10-Jul-2023 71.00 73.00 70.00 71.00 41,271,400 0
07-Jul-2023 70.00 72.00 69.00 71.00 61,909,200 0
06-Jul-2023 68.00 71.00 67.00 70.00 113,924,200 0
05-Jul-2023 67.00 68.00 67.00 68.00 8,455,900 0
04-Jul-2023 67.00 67.00 66.00 67.00 49,510,000 0
03-Jul-2023 67.00 68.00 66.00 67.00 47,457,800 0
27-Jun-2023 67.00 68.00 67.00 67.00 55,232,800 0
26-Jun-2023 68.00 68.00 66.00 68.00 63,852,600 0
23-Jun-2023 68.00 69.00 67.00 68.00 66,246,500 0
22-Jun-2023 68.00 69.00 67.00 68.00 59,046,000 0
21-Jun-2023 68.00 68.00 67.00 68.00 47,332,400 0
20-Jun-2023 66.00 69.00 66.00 68.00 53,562,400 0
19-Jun-2023 68.00 68.00 66.00 68.00 57,774,500 0
16-Jun-2023 67.00 68.00 66.00 68.00 48,973,900 0
15-Jun-2023 67.00 68.00 66.00 67.00 39,391,100 0
14-Jun-2023 67.00 68.00 67.00 68.00 47,236,200 0
13-Jun-2023 67.00 69.00 67.00 68.00 54,609,200 0
12-Jun-2023 68.00 68.00 66.00 68.00 37,943,400 0
09-Jun-2023 67.00 68.00 67.00 68.00 6,948,400 0
08-Jun-2023 67.00 68.00 66.00 67.00 7,412,500 0
07-Jun-2023 67.00 68.00 66.00 67.00 10,505,200 0
06-Jun-2023 68.00 68.00 66.00 67.00 12,929,100 0
05-Jun-2023 67.00 68.00 66.00 68.00 11,688,100 0
31-May-2023 67.00 68.00 67.00 68.00 8,534,100 0
30-May-2023 70.00 70.00 67.00 68.00 7,902,500 0
29-May-2023 69.00 70.00 68.00 69.00 4,052,000 0
26-May-2023 68.00 69.00 68.00 69.00 5,800,100 0
25-May-2023 69.00 70.00 68.00 69.00 12,166,700 0
24-May-2023 69.00 69.00 67.00 69.00 11,345,900 0
23-May-2023 69.00 69.00 67.00 69.00 39,660,400 0
22-May-2023 68.00 69.00 67.00 68.00 41,479,800 0
19-May-2023 67.00 69.00 66.00 67.00 19,268,300 0
17-May-2023 69.00 69.00 66.00 67.00 14,794,900 0
16-May-2023 68.00 70.00 67.00 69.00 25,205,000 0
15-May-2023 69.00 69.00 67.00 68.00 22,958,400 0
12-May-2023 69.00 70.00 68.00 68.00 33,980,000 0
11-May-2023 70.00 70.00 68.00 69.00 13,967,600 0
10-May-2023 71.00 71.00 69.00 70.00 19,354,900 0
09-May-2023 70.00 72.00 69.00 70.00 55,212,800 0
08-May-2023 70.00 71.00 69.00 70.00 30,641,100 0
05-May-2023 70.00 71.00 68.00 70.00 41,226,200 0
04-May-2023 69.00 72.00 68.00 70.00 71,611,200 0
03-May-2023 67.00 70.00 67.00 69.00 51,897,500 0
02-May-2023 70.00 70.00 67.00 67.00 10,828,000 0
28-Apr-2023 69.00 70.00 68.00 70.00 21,330,200 0
27-Apr-2023 69.00 70.00 68.00 69.00 2,964,200 0
26-Apr-2023 70.00 70.00 67.00 69.00 16,983,400 0
18-Apr-2023 69.00 70.00 67.00 70.00 19,924,600 0
17-Apr-2023 70.00 71.00 68.00 69.00 14,622,800 0
14-Apr-2023 71.00 71.00 68.00 70.00 38,570,400 0
13-Apr-2023 69.00 70.00 68.00 70.00 26,562,200 0
12-Apr-2023 69.00 70.00 67.00 69.00 28,664,700 0
11-Apr-2023 69.00 70.00 68.00 69.00 24,139,300 0
10-Apr-2023 71.00 72.00 67.00 69.00 46,419,100 0
06-Apr-2023 71.00 71.00 69.00 71.00 30,523,900 0
05-Apr-2023 69.00 72.00 67.00 71.00 65,874,300 0
04-Apr-2023 70.00 70.00 66.00 69.00 30,174,500 0
03-Apr-2023 71.00 72.00 68.00 70.00 44,800,400 0
31-Mar-2023 72.00 74.00 68.00 70.00 107,092,600 0
30-Mar-2023 72.00 74.00 69.00 71.00 49,558,800 0
29-Mar-2023 65.00 73.00 65.00 71.00 117,532,500 0
28-Mar-2023 64.00 66.00 63.00 65.00 23,450,500 0
27-Mar-2023 63.00 64.00 61.00 64.00 44,711,600 0
24-Mar-2023 61.00 63.00 60.00 62.00 41,777,100 0
21-Mar-2023 61.00 62.00 59.00 61.00 30,708,000 0
20-Mar-2023 61.00 62.00 58.00 61.00 29,168,000 0
17-Mar-2023 56.00 66.00 56.00 61.00 175,896,700 0