Price History - MICE

Kembali ke Company
Ticker: MICE
Company: Multi Indocitra Tbk
Date Open High Low Close Volume Value
02-Jan-2023 510.00 525.00 500.00 510.00 86,700 0
30-Dec-2022 500.00 535.00 500.00 535.00 17,200 0
29-Dec-2022 515.00 515.00 500.00 500.00 77,500 0
28-Dec-2022 510.00 520.00 500.00 515.00 205,900 0
27-Dec-2022 498.00 510.00 498.00 510.00 63,400 0
26-Dec-2022 500.00 505.00 492.00 498.00 387,600 0
23-Dec-2022 498.00 498.00 496.00 498.00 159,100 0
22-Dec-2022 498.00 505.00 496.00 496.00 219,600 0
21-Dec-2022 505.00 510.00 494.00 498.00 397,700 0
20-Dec-2022 505.00 505.00 498.00 498.00 105,200 0
19-Dec-2022 498.00 500.00 498.00 498.00 87,400 0
16-Dec-2022 498.00 498.00 496.00 496.00 264,500 0
15-Dec-2022 500.00 505.00 498.00 498.00 76,800 0
14-Dec-2022 500.00 500.00 498.00 500.00 123,600 0
13-Dec-2022 500.00 505.00 494.00 498.00 331,300 0
12-Dec-2022 498.00 505.00 498.00 505.00 159,200 0
09-Dec-2022 500.00 500.00 498.00 500.00 82,000 0
08-Dec-2022 500.00 500.00 496.00 500.00 238,300 0
07-Dec-2022 510.00 510.00 500.00 505.00 265,000 0
06-Dec-2022 510.00 510.00 498.00 510.00 243,600 0
05-Dec-2022 515.00 515.00 498.00 510.00 131,400 0
02-Dec-2022 510.00 515.00 505.00 515.00 201,600 0
01-Dec-2022 510.00 515.00 498.00 510.00 229,800 0
30-Nov-2022 510.00 515.00 500.00 510.00 53,700 0
29-Nov-2022 500.00 520.00 498.00 510.00 170,900 0
28-Nov-2022 498.00 510.00 496.00 498.00 263,200 0
25-Nov-2022 498.00 510.00 498.00 510.00 359,200 0
24-Nov-2022 535.00 535.00 482.00 492.00 1,347,900 0
23-Nov-2022 525.00 530.00 510.00 515.00 122,100 0
22-Nov-2022 540.00 540.00 500.00 505.00 199,500 0
21-Nov-2022 545.00 545.00 515.00 520.00 139,400 0
18-Nov-2022 550.00 550.00 515.00 530.00 847,300 0
17-Nov-2022 500.00 590.00 500.00 545.00 6,099,400 0
16-Nov-2022 500.00 515.00 466.00 480.00 1,269,000 0
15-Nov-2022 500.00 505.00 492.00 498.00 104,400 0
14-Nov-2022 492.00 510.00 490.00 498.00 5,140,000 0
11-Nov-2022 484.00 500.00 480.00 488.00 3,354,900 0
10-Nov-2022 500.00 500.00 478.00 484.00 6,952,600 0
09-Nov-2022 545.00 545.00 498.00 505.00 7,055,900 0
08-Nov-2022 492.00 535.00 488.00 535.00 4,290,700 0
07-Nov-2022 474.00 494.00 474.00 488.00 8,365,100 0
04-Nov-2022 470.00 480.00 462.00 474.00 4,330,900 0
03-Nov-2022 484.00 500.00 460.00 470.00 4,357,000 0
02-Nov-2022 466.00 515.00 466.00 484.00 3,355,100 0
01-Nov-2022 462.00 470.00 462.00 466.00 2,629,800 0
31-Oct-2022 460.00 466.00 460.00 460.00 1,755,500 0
28-Oct-2022 470.00 470.00 456.00 460.00 89,400 0
27-Oct-2022 470.00 470.00 468.00 470.00 42,600 0
26-Oct-2022 470.00 470.00 460.00 460.00 46,900 0
25-Oct-2022 474.00 476.00 464.00 470.00 2,257,200 0
24-Oct-2022 460.00 474.00 460.00 472.00 83,100 0
21-Oct-2022 442.00 460.00 440.00 460.00 36,700 0
20-Oct-2022 436.00 442.00 434.00 440.00 81,500 0
19-Oct-2022 450.00 450.00 428.00 436.00 148,100 0
18-Oct-2022 460.00 460.00 428.00 450.00 305,800 0
17-Oct-2022 466.00 472.00 458.00 460.00 159,100 0
14-Oct-2022 488.00 488.00 480.00 480.00 43,300 0
13-Oct-2022 486.00 488.00 478.00 488.00 365,900 0
12-Oct-2022 486.00 488.00 484.00 488.00 54,200 0
11-Oct-2022 488.00 488.00 484.00 486.00 5,900 0
10-Oct-2022 488.00 488.00 486.00 488.00 5,100 0
07-Oct-2022 488.00 488.00 486.00 488.00 131,000 0
06-Oct-2022 488.00 490.00 488.00 488.00 12,400 0
05-Oct-2022 486.00 488.00 486.00 488.00 132,400 0
04-Oct-2022 484.00 488.00 484.00 488.00 16,600 0
03-Oct-2022 480.00 490.00 480.00 484.00 173,000 0
30-Sep-2022 480.00 480.00 450.00 480.00 211,600 0
29-Sep-2022 492.00 496.00 482.00 482.00 286,300 0
28-Sep-2022 498.00 500.00 492.00 498.00 65,800 0
27-Sep-2022 498.00 500.00 496.00 496.00 176,600 0
26-Sep-2022 505.00 505.00 486.00 500.00 103,500 0
23-Sep-2022 510.00 510.00 496.00 505.00 73,500 0
22-Sep-2022 505.00 510.00 500.00 510.00 24,200 0
21-Sep-2022 510.00 515.00 500.00 505.00 36,500 0
20-Sep-2022 510.00 515.00 510.00 510.00 19,400 0
19-Sep-2022 515.00 515.00 500.00 510.00 106,400 0
16-Sep-2022 515.00 520.00 505.00 515.00 12,700 0
15-Sep-2022 500.00 520.00 500.00 520.00 54,700 0
14-Sep-2022 520.00 520.00 510.00 510.00 56,200 0
13-Sep-2022 525.00 525.00 498.00 510.00 121,600 0
12-Sep-2022 520.00 545.00 520.00 525.00 389,500 0
09-Sep-2022 498.00 525.00 486.00 515.00 853,900 0
08-Sep-2022 510.00 515.00 496.00 498.00 307,000 0
07-Sep-2022 505.00 510.00 500.00 510.00 82,500 0
06-Sep-2022 500.00 510.00 500.00 510.00 46,000 0
05-Sep-2022 500.00 515.00 500.00 510.00 160,300 0
02-Sep-2022 515.00 515.00 500.00 500.00 116,100 0
01-Sep-2022 515.00 515.00 492.00 500.00 254,100 0
31-Aug-2022 505.00 510.00 498.00 510.00 31,500 0
30-Aug-2022 500.00 510.00 500.00 505.00 131,900 0
29-Aug-2022 500.00 500.00 494.00 500.00 215,200 0
26-Aug-2022 505.00 515.00 492.00 500.00 339,300 0
25-Aug-2022 498.00 505.00 498.00 500.00 35,300 0
24-Aug-2022 500.00 505.00 496.00 505.00 243,900 0
23-Aug-2022 510.00 515.00 498.00 510.00 49,300 0
22-Aug-2022 515.00 520.00 500.00 510.00 25,900 0
19-Aug-2022 520.00 530.00 515.00 515.00 36,100 0
18-Aug-2022 510.00 520.00 500.00 520.00 142,600 0
16-Aug-2022 500.00 525.00 490.00 510.00 252,900 0
15-Aug-2022 535.00 545.00 500.00 500.00 245,700 0