Price History - KPIG

Kembali ke Company
Ticker: KPIG
Company: MNC Tourism Indonesia Tbk
Date Open High Low Close Volume Value
16-Mar-2023 61.00 61.00 57.00 57.00 63,763,300 0
15-Mar-2023 63.00 64.00 61.00 61.00 17,324,600 0
14-Mar-2023 67.00 67.00 63.00 63.00 21,016,100 0
13-Mar-2023 68.00 68.00 66.00 67.00 3,638,100 0
10-Mar-2023 67.00 68.00 65.00 68.00 7,892,500 0
09-Mar-2023 68.00 68.00 65.00 67.00 13,129,100 0
08-Mar-2023 68.00 69.00 66.00 68.00 12,864,200 0
07-Mar-2023 69.00 70.00 68.00 68.00 8,694,100 0
06-Mar-2023 70.00 70.00 69.00 70.00 6,808,600 0
03-Mar-2023 69.00 71.00 67.00 70.00 14,608,900 0
02-Mar-2023 69.00 69.00 68.00 68.00 21,344,700 0
01-Mar-2023 69.00 70.00 67.00 69.00 8,797,400 0
28-Feb-2023 69.00 70.00 68.00 69.00 5,135,100 0
27-Feb-2023 69.00 70.00 67.00 69.00 8,506,100 0
24-Feb-2023 69.00 71.00 67.00 69.00 15,372,000 0
23-Feb-2023 69.00 70.00 67.00 70.00 12,611,500 0
22-Feb-2023 70.00 71.00 68.00 69.00 7,328,300 0
21-Feb-2023 71.00 71.00 70.00 70.00 9,156,700 0
20-Feb-2023 71.00 71.00 70.00 71.00 4,082,100 0
17-Feb-2023 71.00 72.00 70.00 70.00 9,482,100 0
16-Feb-2023 72.00 74.00 71.00 71.00 47,309,500 0
15-Feb-2023 72.00 73.00 71.00 72.00 10,516,400 0
14-Feb-2023 73.00 73.00 71.00 72.00 9,646,000 0
13-Feb-2023 74.00 74.00 71.00 73.00 13,896,100 0
10-Feb-2023 76.00 77.00 72.00 74.00 32,189,100 0
09-Feb-2023 78.00 78.00 76.00 76.00 10,345,900 0
08-Feb-2023 78.00 79.00 76.00 77.00 17,189,300 0
07-Feb-2023 78.00 78.00 76.00 78.00 8,177,000 0
06-Feb-2023 78.00 78.00 76.00 78.00 5,761,500 0
03-Feb-2023 79.00 79.00 76.00 78.00 6,101,900 0
02-Feb-2023 77.00 78.00 76.00 78.00 8,672,700 0
01-Feb-2023 76.00 77.00 75.00 77.00 9,308,300 0
31-Jan-2023 79.00 81.00 75.00 76.00 91,359,100 0
30-Jan-2023 82.00 85.00 79.00 80.00 58,427,100 0
27-Jan-2023 78.00 83.00 77.00 82.00 119,864,100 0
26-Jan-2023 77.00 79.00 76.00 78.00 73,268,000 0
25-Jan-2023 78.00 78.00 75.00 78.00 29,986,700 0
24-Jan-2023 78.00 78.00 76.00 78.00 16,886,300 0
20-Jan-2023 76.00 78.00 75.00 78.00 32,089,200 0
19-Jan-2023 75.00 76.00 73.00 76.00 15,120,800 0
18-Jan-2023 76.00 76.00 74.00 75.00 3,998,600 0
17-Jan-2023 74.00 76.00 73.00 76.00 11,620,800 0
16-Jan-2023 75.00 76.00 72.00 75.00 19,634,500 0
13-Jan-2023 73.00 74.00 71.00 74.00 12,102,900 0
12-Jan-2023 67.00 73.00 65.00 72.00 35,410,000 0
11-Jan-2023 64.00 67.00 63.00 67.00 9,676,700 0
10-Jan-2023 67.00 68.00 63.00 65.00 18,978,600 0
09-Jan-2023 69.00 71.00 66.00 66.00 25,653,300 0
06-Jan-2023 69.00 70.00 68.00 69.00 17,585,400 0
05-Jan-2023 72.00 73.00 68.00 69.00 21,716,700 0
04-Jan-2023 74.00 74.00 72.00 72.00 8,494,300 0
03-Jan-2023 72.00 74.00 72.00 73.00 8,308,300 0
02-Jan-2023 72.00 74.00 71.00 72.00 6,459,300 0
30-Dec-2022 72.00 73.00 71.00 71.00 12,717,200 0
29-Dec-2022 72.00 72.00 71.00 72.00 5,669,800 0
28-Dec-2022 72.00 73.00 71.00 72.00 12,699,700 0
27-Dec-2022 72.00 75.00 71.00 72.00 32,896,800 0
26-Dec-2022 72.00 73.00 71.00 72.00 8,765,300 0
23-Dec-2022 71.00 72.00 70.00 72.00 10,113,800 0
22-Dec-2022 76.00 76.00 71.00 71.00 62,671,500 0
21-Dec-2022 76.00 79.00 75.00 76.00 29,783,800 0
20-Dec-2022 74.00 78.00 74.00 76.00 70,392,900 0
19-Dec-2022 75.00 75.00 73.00 74.00 9,528,700 0
16-Dec-2022 75.00 76.00 74.00 75.00 6,713,500 0
15-Dec-2022 76.00 77.00 75.00 75.00 9,154,600 0
14-Dec-2022 78.00 80.00 74.00 76.00 62,167,400 0
13-Dec-2022 75.00 79.00 74.00 79.00 25,745,300 0
12-Dec-2022 75.00 76.00 73.00 74.00 22,366,800 0
09-Dec-2022 77.00 78.00 75.00 76.00 15,153,500 0
08-Dec-2022 78.00 78.00 76.00 77.00 17,467,500 0
07-Dec-2022 77.00 78.00 76.00 78.00 11,117,500 0
06-Dec-2022 80.00 80.00 76.00 77.00 41,881,500 0
05-Dec-2022 80.00 81.00 79.00 80.00 19,358,300 0
02-Dec-2022 82.00 82.00 80.00 80.00 12,073,300 0
01-Dec-2022 80.00 81.00 79.00 81.00 33,783,200 0
30-Nov-2022 80.00 81.00 79.00 79.00 33,161,000 0
29-Nov-2022 81.00 81.00 80.00 80.00 9,476,400 0
28-Nov-2022 81.00 81.00 80.00 81.00 9,356,600 0
25-Nov-2022 81.00 82.00 80.00 81.00 8,536,000 0
24-Nov-2022 81.00 82.00 80.00 81.00 17,684,600 0
23-Nov-2022 81.00 82.00 80.00 81.00 12,347,900 0
22-Nov-2022 80.00 82.00 80.00 81.00 8,376,200 0
21-Nov-2022 81.00 83.00 80.00 81.00 39,804,500 0
18-Nov-2022 80.00 82.00 80.00 80.00 8,824,800 0
17-Nov-2022 81.00 81.00 80.00 80.00 4,942,800 0
16-Nov-2022 81.00 82.00 80.00 80.00 13,427,900 0
15-Nov-2022 80.00 82.00 80.00 80.00 22,601,900 0
14-Nov-2022 82.00 82.00 80.00 80.00 18,603,300 0
11-Nov-2022 81.00 82.00 80.00 81.00 31,073,200 0
10-Nov-2022 83.00 84.00 81.00 81.00 15,979,500 0
09-Nov-2022 82.00 84.00 80.00 83.00 61,707,000 0
08-Nov-2022 81.00 82.00 81.00 82.00 3,063,200 0
07-Nov-2022 81.00 82.00 80.00 81.00 30,920,700 0
04-Nov-2022 82.00 82.00 81.00 81.00 9,454,700 0
03-Nov-2022 82.00 84.00 81.00 82.00 36,070,700 0
02-Nov-2022 81.00 82.00 81.00 82.00 7,888,100 0
01-Nov-2022 83.00 83.00 81.00 81.00 23,134,600 0
31-Oct-2022 83.00 84.00 82.00 83.00 14,322,800 0
28-Oct-2022 83.00 84.00 82.00 83.00 11,962,900 0
27-Oct-2022 83.00 85.00 82.00 83.00 25,945,700 0