Price History - MKNT

Kembali ke Company
Ticker: MKNT
Company: PT Mitra Komunikasi Nusantara Tbk.
Date Open High Low Close Volume Value
31-Oct-2022 50.00 50.00 50.00 50.00 1,401,400 0
28-Oct-2022 50.00 50.00 50.00 50.00 400 0
27-Oct-2022 50.00 50.00 50.00 50.00 0 0
26-Oct-2022 50.00 50.00 50.00 50.00 0 0
25-Oct-2022 50.00 50.00 50.00 50.00 0 0
24-Oct-2022 50.00 50.00 50.00 50.00 0 0
21-Oct-2022 50.00 50.00 50.00 50.00 800 0
20-Oct-2022 50.00 50.00 50.00 50.00 10,000 0
19-Oct-2022 50.00 50.00 50.00 50.00 100 0
18-Oct-2022 50.00 50.00 50.00 50.00 200 0
17-Oct-2022 50.00 50.00 50.00 50.00 0 0
14-Oct-2022 50.00 50.00 50.00 50.00 0 0
13-Oct-2022 50.00 50.00 50.00 50.00 100 0
12-Oct-2022 50.00 50.00 50.00 50.00 0 0
11-Oct-2022 50.00 50.00 50.00 50.00 0 0
10-Oct-2022 50.00 50.00 50.00 50.00 106,100 0
07-Oct-2022 50.00 50.00 50.00 50.00 0 0
06-Oct-2022 50.00 50.00 50.00 50.00 0 0
05-Oct-2022 50.00 50.00 50.00 50.00 0 0
04-Oct-2022 50.00 50.00 50.00 50.00 0 0
03-Oct-2022 50.00 50.00 50.00 50.00 100 0
30-Sep-2022 50.00 50.00 50.00 50.00 0 0
29-Sep-2022 50.00 50.00 50.00 50.00 0 0
28-Sep-2022 50.00 50.00 50.00 50.00 0 0
27-Sep-2022 50.00 50.00 50.00 50.00 0 0
26-Sep-2022 50.00 50.00 50.00 50.00 0 0
23-Sep-2022 50.00 50.00 50.00 50.00 10,000 0
22-Sep-2022 50.00 50.00 50.00 50.00 0 0
21-Sep-2022 50.00 50.00 50.00 50.00 10,600 0
20-Sep-2022 50.00 50.00 50.00 50.00 0 0
19-Sep-2022 50.00 50.00 50.00 50.00 0 0
16-Sep-2022 50.00 50.00 50.00 50.00 1,000 0
15-Sep-2022 50.00 50.00 50.00 50.00 20,000 0
14-Sep-2022 50.00 50.00 50.00 50.00 0 0
13-Sep-2022 50.00 50.00 50.00 50.00 1,100 0
12-Sep-2022 50.00 50.00 50.00 50.00 100 0
09-Sep-2022 50.00 50.00 50.00 50.00 100 0
08-Sep-2022 50.00 50.00 50.00 50.00 0 0
07-Sep-2022 50.00 50.00 50.00 50.00 1,700 0
06-Sep-2022 50.00 50.00 50.00 50.00 0 0
05-Sep-2022 50.00 50.00 50.00 50.00 1,600 0
02-Sep-2022 50.00 50.00 50.00 50.00 0 0
01-Sep-2022 50.00 50.00 50.00 50.00 400 0
31-Aug-2022 50.00 50.00 50.00 50.00 1,057,300 0
30-Aug-2022 50.00 50.00 50.00 50.00 1,800 0
29-Aug-2022 50.00 50.00 50.00 50.00 0 0
26-Aug-2022 50.00 50.00 50.00 50.00 100 0
25-Aug-2022 50.00 50.00 50.00 50.00 0 0
24-Aug-2022 50.00 50.00 50.00 50.00 50,500 0
23-Aug-2022 50.00 50.00 50.00 50.00 0 0
22-Aug-2022 50.00 50.00 50.00 50.00 0 0
19-Aug-2022 50.00 50.00 50.00 50.00 0 0
18-Aug-2022 50.00 50.00 50.00 50.00 0 0
16-Aug-2022 50.00 50.00 50.00 50.00 0 0
15-Aug-2022 50.00 50.00 50.00 50.00 100 0
12-Aug-2022 50.00 50.00 50.00 50.00 0 0
11-Aug-2022 50.00 50.00 50.00 50.00 500 0
10-Aug-2022 50.00 50.00 50.00 50.00 0 0
09-Aug-2022 50.00 50.00 50.00 50.00 1,376,300 0
08-Aug-2022 50.00 50.00 50.00 50.00 100 0
05-Aug-2022 50.00 50.00 50.00 50.00 1,008,800 0
04-Aug-2022 50.00 50.00 50.00 50.00 200 0
03-Aug-2022 50.00 50.00 50.00 50.00 718,400 0
02-Aug-2022 50.00 50.00 50.00 50.00 0 0
01-Aug-2022 50.00 50.00 50.00 50.00 3,251,700 0
29-Jul-2022 50.00 50.00 50.00 50.00 100 0
28-Jul-2022 50.00 50.00 50.00 50.00 2,345,100 0
27-Jul-2022 50.00 50.00 50.00 50.00 0 0
26-Jul-2022 50.00 50.00 50.00 50.00 0 0
25-Jul-2022 50.00 50.00 50.00 50.00 100 0
22-Jul-2022 50.00 50.00 50.00 50.00 300 0
21-Jul-2022 50.00 50.00 50.00 50.00 100 0
20-Jul-2022 50.00 50.00 50.00 50.00 200 0
19-Jul-2022 50.00 50.00 50.00 50.00 100 0
18-Jul-2022 50.00 50.00 50.00 50.00 1,000 0
15-Jul-2022 50.00 50.00 50.00 50.00 1,146,600 0
14-Jul-2022 50.00 50.00 50.00 50.00 2,025,100 0
13-Jul-2022 50.00 50.00 50.00 50.00 1,971,300 0
12-Jul-2022 50.00 50.00 50.00 50.00 2,691,900 0
11-Jul-2022 50.00 50.00 50.00 50.00 100 0
08-Jul-2022 50.00 50.00 50.00 50.00 100 0
07-Jul-2022 50.00 50.00 50.00 50.00 200 0
06-Jul-2022 50.00 50.00 50.00 50.00 1,200 0
05-Jul-2022 50.00 50.00 50.00 50.00 4,139,000 0
04-Jul-2022 50.00 50.00 50.00 50.00 0 0
01-Jul-2022 50.00 50.00 50.00 50.00 0 0
30-Jun-2022 50.00 50.00 50.00 50.00 2,898,900 0
29-Jun-2022 50.00 50.00 50.00 50.00 200 0
28-Jun-2022 50.00 50.00 50.00 50.00 200 0
27-Jun-2022 50.00 50.00 50.00 50.00 0 0
24-Jun-2022 50.00 50.00 50.00 50.00 200 0
23-Jun-2022 50.00 50.00 50.00 50.00 4,934,600 0
22-Jun-2022 50.00 50.00 50.00 50.00 6,567,900 0
21-Jun-2022 50.00 50.00 50.00 50.00 100 0
20-Jun-2022 50.00 50.00 50.00 50.00 100 0
17-Jun-2022 50.00 50.00 50.00 50.00 3,400 0
16-Jun-2022 50.00 50.00 50.00 50.00 500 0
15-Jun-2022 50.00 50.00 50.00 50.00 400 0
14-Jun-2022 50.00 50.00 50.00 50.00 10,200 0
13-Jun-2022 50.00 50.00 50.00 50.00 15,443,200 0