Price History - MICE

Kembali ke Company
Ticker: MICE
Company: Multi Indocitra Tbk
Date Open High Low Close Volume Value
04-Apr-2024 510.00 510.00 500.00 510.00 110,800 0
03-Apr-2024 510.00 510.00 500.00 500.00 10,800 0
02-Apr-2024 505.00 510.00 500.00 500.00 20,900 0
01-Apr-2024 500.00 515.00 490.00 510.00 12,500 0
28-Mar-2024 488.00 525.00 488.00 525.00 105,200 0
27-Mar-2024 500.00 500.00 486.00 490.00 11,900 0
26-Mar-2024 498.00 498.00 486.00 486.00 20,300 0
25-Mar-2024 500.00 500.00 492.00 498.00 21,000 0
22-Mar-2024 500.00 500.00 492.00 496.00 3,000 0
21-Mar-2024 496.00 500.00 490.00 500.00 30,800 0
20-Mar-2024 494.00 520.00 490.00 500.00 45,400 0
19-Mar-2024 492.00 494.00 490.00 494.00 58,900 0
18-Mar-2024 498.00 498.00 498.00 498.00 1,900 0
15-Mar-2024 492.00 496.00 492.00 496.00 9,100 0
14-Mar-2024 500.00 500.00 492.00 498.00 14,300 0
13-Mar-2024 500.00 500.00 496.00 500.00 100,500 0
08-Mar-2024 500.00 500.00 492.00 492.00 41,600 0
07-Mar-2024 494.00 505.00 492.00 505.00 5,800 0
06-Mar-2024 505.00 505.00 505.00 505.00 0 0
05-Mar-2024 500.00 505.00 500.00 505.00 2,400 0
04-Mar-2024 510.00 510.00 500.00 500.00 300 0
01-Mar-2024 510.00 510.00 510.00 510.00 100 0
29-Feb-2024 505.00 505.00 498.00 500.00 300 0
28-Feb-2024 498.00 505.00 498.00 505.00 600 0
27-Feb-2024 498.00 498.00 494.00 498.00 1,600 0
26-Feb-2024 496.00 500.00 490.00 500.00 38,500 0
23-Feb-2024 505.00 505.00 505.00 505.00 300 0
22-Feb-2024 505.00 505.00 498.00 500.00 9,300 0
21-Feb-2024 500.00 505.00 500.00 500.00 9,300 0
20-Feb-2024 498.00 535.00 498.00 500.00 76,200 0
19-Feb-2024 494.00 500.00 494.00 496.00 4,900 0
16-Feb-2024 500.00 500.00 496.00 496.00 900 0
15-Feb-2024 500.00 505.00 498.00 500.00 28,200 0
13-Feb-2024 492.00 498.00 490.00 498.00 41,300 0
12-Feb-2024 498.00 498.00 492.00 492.00 400 0
07-Feb-2024 498.00 498.00 490.00 490.00 20,900 0
06-Feb-2024 494.00 500.00 488.00 500.00 137,600 0
05-Feb-2024 500.00 500.00 488.00 490.00 26,700 0
02-Feb-2024 500.00 500.00 498.00 500.00 127,900 0
01-Feb-2024 500.00 500.00 498.00 498.00 315,500 0
31-Jan-2024 505.00 510.00 500.00 505.00 132,700 0
30-Jan-2024 500.00 505.00 500.00 505.00 12,800 0
29-Jan-2024 505.00 510.00 500.00 505.00 66,400 0
26-Jan-2024 505.00 510.00 505.00 510.00 18,100 0
25-Jan-2024 510.00 525.00 505.00 505.00 70,500 0
24-Jan-2024 510.00 535.00 510.00 535.00 27,200 0
23-Jan-2024 510.00 515.00 505.00 515.00 64,600 0
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