Price History - MICE

Kembali ke Company
Ticker: MICE
Company: Multi Indocitra Tbk
Date Open High Low Close Volume Value
22-Jan-2024 515.00 520.00 510.00 515.00 39,000 0
19-Jan-2024 515.00 515.00 505.00 515.00 28,400 0
18-Jan-2024 515.00 520.00 505.00 515.00 42,500 0
17-Jan-2024 515.00 520.00 510.00 520.00 3,600 0
16-Jan-2024 520.00 525.00 515.00 520.00 240,400 0
15-Jan-2024 510.00 520.00 510.00 520.00 200 0
12-Jan-2024 515.00 520.00 505.00 520.00 41,400 0
11-Jan-2024 520.00 530.00 510.00 515.00 11,300 0
10-Jan-2024 515.00 520.00 505.00 520.00 56,800 0
09-Jan-2024 515.00 525.00 510.00 515.00 16,300 0
08-Jan-2024 520.00 550.00 510.00 515.00 32,600 0
05-Jan-2024 535.00 535.00 500.00 515.00 303,000 0
04-Jan-2024 550.00 575.00 520.00 535.00 211,800 0
03-Jan-2024 580.00 585.00 570.00 580.00 2,800 0
02-Jan-2024 590.00 590.00 575.00 575.00 21,500 0
29-Dec-2023 555.00 600.00 540.00 590.00 47,500 0
28-Dec-2023 575.00 580.00 525.00 575.00 129,000 0
27-Dec-2023 585.00 585.00 555.00 580.00 6,300 0
22-Dec-2023 560.00 600.00 560.00 585.00 13,900 0
21-Dec-2023 520.00 560.00 520.00 560.00 27,400 0
20-Dec-2023 585.00 585.00 580.00 580.00 200 0
19-Dec-2023 590.00 595.00 565.00 585.00 7,000 0
18-Dec-2023 580.00 620.00 570.00 590.00 20,400 0
15-Dec-2023 585.00 585.00 555.00 580.00 6,500 0
14-Dec-2023 585.00 590.00 570.00 585.00 61,400 0
13-Dec-2023 580.00 635.00 575.00 590.00 49,700 0
12-Dec-2023 575.00 590.00 560.00 585.00 7,300 0
11-Dec-2023 575.00 600.00 560.00 590.00 145,400 0
08-Dec-2023 580.00 600.00 560.00 590.00 45,500 0
07-Dec-2023 555.00 610.00 550.00 580.00 123,100 0
06-Dec-2023 585.00 585.00 555.00 580.00 44,900 0
05-Dec-2023 540.00 620.00 540.00 585.00 85,500 0
04-Dec-2023 550.00 550.00 550.00 550.00 0 0
01-Dec-2023 525.00 555.00 525.00 550.00 2,600 0
30-Nov-2023 510.00 555.00 510.00 555.00 111,300 0
29-Nov-2023 520.00 560.00 510.00 530.00 165,600 0
28-Nov-2023 520.00 520.00 520.00 520.00 1,900 0
27-Nov-2023 530.00 530.00 520.00 520.00 33,500 0
24-Nov-2023 520.00 520.00 510.00 510.00 500 0
23-Nov-2023 510.00 510.00 510.00 510.00 2,500 0
22-Nov-2023 520.00 520.00 515.00 515.00 18,200 0
21-Nov-2023 525.00 525.00 520.00 520.00 8,500 0
20-Nov-2023 520.00 520.00 520.00 520.00 2,800 0
17-Nov-2023 510.00 525.00 510.00 520.00 1,700 0
16-Nov-2023 500.00 520.00 500.00 520.00 2,100 0
15-Nov-2023 520.00 520.00 520.00 520.00 100 0
14-Nov-2023 520.00 525.00 520.00 525.00 900 0
13-Nov-2023 525.00 535.00 510.00 520.00 7,000 0
10-Nov-2023 505.00 505.00 505.00 505.00 32,800 0
09-Nov-2023 525.00 525.00 510.00 525.00 3,100 0
08-Nov-2023 500.00 525.00 500.00 525.00 4,800 0
07-Nov-2023 520.00 525.00 510.00 525.00 18,500 0
06-Nov-2023 500.00 520.00 500.00 520.00 73,800 0
03-Nov-2023 520.00 540.00 490.00 500.00 247,200 0
02-Nov-2023 520.00 545.00 520.00 520.00 79,800 0
01-Nov-2023 535.00 545.00 525.00 545.00 86,300 0
31-Oct-2023 540.00 540.00 525.00 525.00 34,400 0
30-Oct-2023 550.00 550.00 520.00 520.00 35,500 0
27-Oct-2023 530.00 540.00 525.00 525.00 25,100 0
26-Oct-2023 535.00 540.00 525.00 530.00 23,800 0
25-Oct-2023 530.00 545.00 530.00 535.00 14,700 0
24-Oct-2023 530.00 550.00 530.00 530.00 11,400 0
23-Oct-2023 520.00 530.00 510.00 530.00 115,600 0
20-Oct-2023 510.00 510.00 500.00 505.00 84,400 0
19-Oct-2023 520.00 525.00 520.00 520.00 70,000 0
18-Oct-2023 515.00 520.00 515.00 520.00 7,200 0
17-Oct-2023 510.00 515.00 510.00 515.00 9,500 0
16-Oct-2023 520.00 520.00 510.00 510.00 43,700 0
13-Oct-2023 520.00 520.00 510.00 510.00 36,900 0
12-Oct-2023 515.00 525.00 515.00 520.00 10,800 0
11-Oct-2023 525.00 525.00 515.00 525.00 4,700 0
10-Oct-2023 525.00 525.00 525.00 525.00 1,100 0
09-Oct-2023 525.00 525.00 525.00 525.00 200 0
06-Oct-2023 520.00 525.00 515.00 525.00 22,200 0
05-Oct-2023 515.00 520.00 510.00 515.00 30,000 0
04-Oct-2023 515.00 520.00 510.00 520.00 61,500 0
03-Oct-2023 540.00 540.00 520.00 525.00 65,600 0
02-Oct-2023 550.00 550.00 530.00 540.00 25,500 0
29-Sep-2023 550.00 550.00 530.00 550.00 8,000 0
27-Sep-2023 540.00 560.00 530.00 535.00 53,500 0
26-Sep-2023 550.00 560.00 530.00 530.00 46,900 0
25-Sep-2023 555.00 555.00 540.00 540.00 47,800 0
22-Sep-2023 520.00 565.00 520.00 555.00 371,300 0
21-Sep-2023 530.00 535.00 520.00 520.00 87,000 0
20-Sep-2023 530.00 530.00 520.00 530.00 33,200 0
19-Sep-2023 530.00 530.00 515.00 530.00 65,600 0
18-Sep-2023 530.00 535.00 515.00 530.00 74,400 0
15-Sep-2023 520.00 520.00 515.00 520.00 20,300 0
14-Sep-2023 530.00 535.00 520.00 520.00 18,900 0
13-Sep-2023 530.00 530.00 520.00 530.00 69,200 0
12-Sep-2023 520.00 530.00 520.00 530.00 76,300 0
11-Sep-2023 520.00 520.00 515.00 520.00 7,800 0
08-Sep-2023 520.00 520.00 515.00 520.00 15,400 0
07-Sep-2023 520.00 520.00 510.00 515.00 9,600 0
06-Sep-2023 520.00 525.00 510.00 520.00 23,700 0
05-Sep-2023 520.00 520.00 520.00 520.00 12,200 0
04-Sep-2023 515.00 520.00 505.00 520.00 70,600 0
01-Sep-2023 525.00 525.00 515.00 515.00 22,500 0
31-Aug-2023 525.00 525.00 500.00 525.00 69,900 0
30-Aug-2023 520.00 530.00 520.00 525.00 44,500 0