Price History - MICE

Kembali ke Company
Ticker: MICE
Company: Multi Indocitra Tbk
Date Open High Low Close Volume Value
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
29-Aug-2023 510.00 520.00 510.00 520.00 8,800 0
28-Aug-2023 515.00 530.00 510.00 510.00 41,700 0
25-Aug-2023 510.00 525.00 510.00 515.00 1,005,000 0
24-Aug-2023 505.00 510.00 505.00 505.00 61,100 0
23-Aug-2023 510.00 510.00 505.00 505.00 504,300 0
22-Aug-2023 505.00 510.00 500.00 505.00 25,600 0
21-Aug-2023 510.00 510.00 500.00 505.00 403,700 0
18-Aug-2023 520.00 525.00 500.00 505.00 707,000 0
16-Aug-2023 530.00 530.00 520.00 525.00 9,000 0
15-Aug-2023 525.00 525.00 515.00 520.00 4,700 0
14-Aug-2023 515.00 525.00 515.00 525.00 3,700 0
11-Aug-2023 530.00 530.00 515.00 520.00 125,500 0
10-Aug-2023 520.00 530.00 515.00 515.00 20,700 0
09-Aug-2023 525.00 535.00 510.00 525.00 27,100 0
08-Aug-2023 530.00 530.00 515.00 520.00 11,000 0
07-Aug-2023 535.00 540.00 515.00 530.00 58,900 0
04-Aug-2023 550.00 550.00 515.00 535.00 5,900 0
03-Aug-2023 530.00 570.00 520.00 550.00 101,700 0
02-Aug-2023 530.00 530.00 505.00 530.00 36,000 0
01-Aug-2023 520.00 535.00 510.00 525.00 41,600 0
31-Jul-2023 515.00 535.00 515.00 520.00 28,700 0
28-Jul-2023 555.00 555.00 520.00 520.00 57,200 0
27-Jul-2023 545.00 545.00 530.00 530.00 21,700 0
26-Jul-2023 540.00 555.00 530.00 530.00 23,700 0
25-Jul-2023 535.00 570.00 515.00 540.00 31,200 0
24-Jul-2023 530.00 530.00 520.00 525.00 17,700 0
21-Jul-2023 520.00 530.00 515.00 530.00 124,600 0
20-Jul-2023 515.00 525.00 505.00 520.00 82,700 0
18-Jul-2023 515.00 535.00 515.00 525.00 34,100 0
17-Jul-2023 520.00 530.00 520.00 520.00 21,700 0
14-Jul-2023 545.00 545.00 515.00 520.00 125,400 0
13-Jul-2023 545.00 560.00 530.00 540.00 18,700 0
12-Jul-2023 560.00 560.00 535.00 545.00 18,100 0
11-Jul-2023 535.00 570.00 535.00 545.00 10,700 0
10-Jul-2023 535.00 550.00 530.00 545.00 29,300 0
07-Jul-2023 565.00 565.00 535.00 550.00 8,900 0
06-Jul-2023 545.00 545.00 535.00 545.00 33,700 0
05-Jul-2023 525.00 545.00 520.00 545.00 27,800 0
04-Jul-2023 540.00 545.00 525.00 525.00 11,400 0
03-Jul-2023 555.00 570.00 545.00 550.00 8,300 0
27-Jun-2023 580.00 580.00 540.00 550.00 966,400 0
26-Jun-2023 530.00 570.00 510.00 555.00 2,155,700 0
23-Jun-2023 560.00 560.00 520.00 545.00 50,400 0
22-Jun-2023 570.00 570.00 540.00 560.00 26,000 0
21-Jun-2023 560.00 570.00 560.00 570.00 14,200 0
20-Jun-2023 540.00 595.00 535.00 585.00 251,900 0
19-Jun-2023 535.00 560.00 510.00 540.00 8,800 0
16-Jun-2023 560.00 560.00 510.00 530.00 137,600 0
15-Jun-2023 550.00 595.00 545.00 560.00 91,500 0
14-Jun-2023 560.00 570.00 550.00 550.00 64,100 0
13-Jun-2023 570.00 570.00 520.00 560.00 184,400 0
12-Jun-2023 520.00 600.00 500.00 575.00 206,200 0
09-Jun-2023 500.00 530.00 500.00 515.00 75,800 0