Price History - MICE

Kembali ke Company
Ticker: MICE
Company: Multi Indocitra Tbk
Date Open High Low Close Volume Value
04-Aug-2026 520.00 525.00 520.00 520.00 4,400 0
03-Aug-2026 530.00 530.00 515.00 515.00 39,600 0
31-Jul-2026 510.00 525.00 510.00 520.00 1,200 0
30-Jul-2026 530.00 530.00 505.00 520.00 3,100 0
29-Jul-2026 530.00 530.00 500.00 500.00 2,500 0
28-Jul-2026 525.00 530.00 515.00 515.00 15,700 0
27-Jul-2026 525.00 530.00 510.00 515.00 62,900 0
24-Jul-2026 530.00 530.00 500.00 500.00 79,200 0
23-Jul-2026 520.00 530.00 510.00 520.00 433,300 0
22-Jul-2026 520.00 525.00 520.00 520.00 1,200 0
21-Jul-2026 530.00 530.00 525.00 525.00 3,700 0
20-Jul-2026 525.00 525.00 520.00 525.00 2,100 0
17-Jul-2026 540.00 540.00 520.00 520.00 13,400 0
16-Jul-2026 505.00 535.00 505.00 530.00 154,100 0
15-Jul-2026 510.00 525.00 505.00 505.00 3,000 0
14-Jul-2026 525.00 525.00 505.00 505.00 5,800 0
13-Jul-2026 525.00 525.00 500.00 500.00 17,600 0
10-Jul-2026 520.00 520.00 505.00 505.00 3,200 0
09-Jul-2026 505.00 510.00 505.00 505.00 17,900 0
08-Jul-2026 525.00 530.00 500.00 505.00 68,700 0
07-Jul-2026 530.00 530.00 505.00 510.00 87,000 0
06-Jul-2026 505.00 520.00 496.00 498.00 6,200 0
03-Jul-2026 494.00 505.00 494.00 496.00 1,700 0
02-Jul-2026 494.00 494.00 494.00 494.00 6,700 0
01-Jul-2026 480.00 515.00 480.00 494.00 11,100 0
30-Jun-2026 494.00 496.00 494.00 494.00 3,300 0
29-Jun-2026 494.00 494.00 492.00 494.00 5,700 0
26-Jun-2026 494.00 494.00 494.00 494.00 5,100 0
25-Jun-2026 510.00 510.00 494.00 494.00 5,100 0
24-Jun-2026 484.00 540.00 484.00 494.00 10,700 0
23-Jun-2026 492.00 494.00 492.00 494.00 2,600 0
22-Jun-2026 492.00 496.00 492.00 492.00 14,000 0
19-Jun-2026 496.00 496.00 494.00 494.00 7,800 0
18-Jun-2026 496.00 498.00 496.00 496.00 1,300 0
17-Jun-2026 498.00 500.00 498.00 498.00 5,000 0
15-Jun-2026 498.00 498.00 496.00 498.00 13,400 0
12-Jun-2026 496.00 498.00 496.00 498.00 1,800 0
11-Jun-2026 486.00 500.00 486.00 498.00 6,600 0
10-Jun-2026 498.00 498.00 486.00 486.00 3,500 0
09-Jun-2026 486.00 500.00 486.00 486.00 5,200 0
08-Jun-2026 482.00 490.00 482.00 486.00 178,200 0
05-Jun-2026 494.00 494.00 490.00 490.00 322,000 0
04-Jun-2026 505.00 505.00 492.00 492.00 81,600 0
03-Jun-2026 515.00 515.00 494.00 510.00 35,500 0
02-Jun-2026 494.00 515.00 494.00 500.00 1,700 0
01-Jun-2026 505.00 505.00 505.00 505.00 0 0
29-May-2026 505.00 505.00 505.00 505.00 0 0
28-May-2026 505.00 505.00 505.00 505.00 0 0
27-May-2026 505.00 505.00 505.00 505.00 0 0
26-May-2026 510.00 510.00 505.00 505.00 1,400 0
25-May-2026 484.00 510.00 484.00 510.00 23,200 0
22-May-2026 484.00 515.00 482.00 484.00 21,300 0
21-May-2026 486.00 498.00 486.00 486.00 11,200 0
20-May-2026 505.00 510.00 492.00 498.00 28,600 0
19-May-2026 510.00 510.00 496.00 505.00 15,100 0
18-May-2026 500.00 500.00 490.00 494.00 28,400 0
15-May-2026 510.00 510.00 510.00 510.00 0 0
14-May-2026 510.00 510.00 510.00 510.00 0 0
13-May-2026 515.00 515.00 496.00 510.00 15,500 0
12-May-2026 520.00 520.00 500.00 500.00 28,000 0
11-May-2026 510.00 520.00 482.00 515.00 312,500 0
08-May-2026 520.00 545.00 510.00 510.00 13,500 0
07-May-2026 510.00 525.00 510.00 520.00 12,400 0
06-May-2026 510.00 510.00 510.00 510.00 10,200 0
05-May-2026 510.00 520.00 505.00 510.00 5,000 0
04-May-2026 505.00 525.00 505.00 510.00 21,700 0
30-Apr-2026 505.00 505.00 505.00 505.00 14,900 0
29-Apr-2026 510.00 530.00 505.00 505.00 19,700 0
28-Apr-2026 505.00 505.00 505.00 505.00 67,200 0
27-Apr-2026 500.00 505.00 500.00 505.00 31,300 0
24-Apr-2026 530.00 545.00 500.00 500.00 57,900 0
23-Apr-2026 510.00 510.00 505.00 510.00 51,400 0
22-Apr-2026 510.00 530.00 500.00 510.00 28,000 0
21-Apr-2026 535.00 535.00 510.00 510.00 30,600 0
20-Apr-2026 510.00 525.00 510.00 515.00 385,800 0
17-Apr-2026 525.00 525.00 515.00 525.00 5,800 0
16-Apr-2026 530.00 530.00 505.00 525.00 40,500 0
15-Apr-2026 525.00 530.00 505.00 530.00 229,800 0
14-Apr-2026 505.00 530.00 505.00 530.00 134,100 0
13-Apr-2026 595.00 595.00 505.00 505.00 94,500 0
10-Apr-2026 515.00 530.00 500.00 505.00 3,600 0
09-Apr-2026 530.00 530.00 498.00 515.00 105,800 0
08-Apr-2026 494.00 500.00 494.00 500.00 5,200 0
07-Apr-2026 498.00 498.00 494.00 494.00 900 0
06-Apr-2026 500.00 500.00 494.00 494.00 1,700 0
02-Apr-2026 535.00 535.00 492.00 494.00 5,400 0
01-Apr-2026 500.00 515.00 486.00 500.00 2,500 0
31-Mar-2026 505.00 505.00 500.00 500.00 1,600 0
30-Mar-2026 515.00 515.00 488.00 505.00 2,900 0
27-Mar-2026 510.00 510.00 510.00 510.00 200 0
26-Mar-2026 510.00 510.00 496.00 510.00 13,600 0
25-Mar-2026 500.00 510.00 498.00 510.00 11,400 0
17-Mar-2026 545.00 545.00 500.00 500.00 1,500 0
16-Mar-2026 500.00 500.00 500.00 500.00 11,800 0
13-Mar-2026 505.00 505.00 500.00 500.00 5,300 0
12-Mar-2026 505.00 505.00 500.00 505.00 1,800 0
11-Mar-2026 500.00 525.00 500.00 505.00 2,000 0
10-Mar-2026 505.00 505.00 500.00 500.00 48,500 0
09-Mar-2026 496.00 515.00 492.00 500.00 355,200 0
06-Mar-2026 505.00 510.00 505.00 505.00 15,400 0