Price History - MICE

Kembali ke Company
Ticker: MICE
Company: Multi Indocitra Tbk
Date Open High Low Close Volume Value
17-Mar-2023 685.00 705.00 685.00 695.00 114,400 0
16-Mar-2023 690.00 720.00 690.00 690.00 972,400 0
15-Mar-2023 675.00 700.00 675.00 695.00 111,300 0
14-Mar-2023 660.00 660.00 650.00 650.00 228,500 0
13-Mar-2023 670.00 680.00 655.00 660.00 101,000 0
10-Mar-2023 665.00 680.00 655.00 680.00 30,300 0
09-Mar-2023 660.00 680.00 660.00 665.00 13,600 0
08-Mar-2023 665.00 670.00 650.00 660.00 206,400 0
07-Mar-2023 690.00 695.00 665.00 665.00 532,500 0
06-Mar-2023 665.00 690.00 650.00 690.00 166,400 0
03-Mar-2023 630.00 665.00 630.00 665.00 114,000 0
02-Mar-2023 655.00 670.00 655.00 660.00 53,900 0
01-Mar-2023 695.00 720.00 650.00 655.00 1,396,300 0
28-Feb-2023 700.00 755.00 685.00 695.00 775,500 0
27-Feb-2023 700.00 725.00 685.00 705.00 134,100 0
24-Feb-2023 655.00 715.00 655.00 700.00 678,000 0
23-Feb-2023 735.00 765.00 690.00 690.00 1,162,800 0
22-Feb-2023 725.00 760.00 680.00 740.00 995,000 0
21-Feb-2023 700.00 770.00 690.00 730.00 489,100 0
20-Feb-2023 660.00 790.00 660.00 700.00 1,255,800 0
17-Feb-2023 665.00 690.00 650.00 680.00 385,100 0
16-Feb-2023 635.00 690.00 620.00 665.00 723,000 0
15-Feb-2023 565.00 650.00 565.00 635.00 545,900 0
14-Feb-2023 560.00 570.00 550.00 565.00 1,653,100 0
13-Feb-2023 555.00 555.00 550.00 550.00 34,100 0
10-Feb-2023 535.00 555.00 535.00 555.00 152,700 0
09-Feb-2023 560.00 560.00 540.00 540.00 289,600 0
08-Feb-2023 545.00 555.00 545.00 545.00 138,600 0
07-Feb-2023 545.00 560.00 545.00 550.00 341,200 0
06-Feb-2023 545.00 560.00 525.00 545.00 695,200 0
03-Feb-2023 535.00 535.00 515.00 520.00 140,400 0
02-Feb-2023 520.00 535.00 520.00 535.00 102,400 0
01-Feb-2023 525.00 535.00 520.00 535.00 8,800 0
31-Jan-2023 535.00 540.00 525.00 525.00 113,400 0
30-Jan-2023 540.00 540.00 520.00 530.00 301,700 0
27-Jan-2023 530.00 540.00 525.00 540.00 181,300 0
26-Jan-2023 530.00 540.00 525.00 530.00 331,200 0
25-Jan-2023 530.00 540.00 530.00 540.00 102,000 0
24-Jan-2023 535.00 535.00 510.00 535.00 43,100 0
20-Jan-2023 530.00 530.00 500.00 530.00 90,500 0
19-Jan-2023 515.00 530.00 510.00 530.00 34,600 0
18-Jan-2023 515.00 545.00 500.00 515.00 253,300 0
17-Jan-2023 505.00 510.00 498.00 510.00 27,600 0
16-Jan-2023 500.00 505.00 494.00 505.00 49,400 0
13-Jan-2023 498.00 500.00 492.00 500.00 26,800 0
12-Jan-2023 498.00 498.00 494.00 494.00 2,300,700 0
11-Jan-2023 498.00 500.00 496.00 498.00 534,300 0
10-Jan-2023 498.00 500.00 496.00 498.00 216,300 0
09-Jan-2023 500.00 505.00 496.00 496.00 336,000 0
06-Jan-2023 498.00 500.00 496.00 496.00 216,300 0
05-Jan-2023 500.00 510.00 492.00 492.00 2,997,400 0
04-Jan-2023 510.00 520.00 498.00 500.00 5,394,100 0
03-Jan-2023 505.00 530.00 498.00 510.00 50,300 0
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