Price History - KPIG

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