Price History - KPIG

Kembali ke Company
Ticker: KPIG
Company: MNC Tourism Indonesia Tbk
Date Open High Low Close Volume Value
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
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