Price History - MKNT

Kembali ke Company
Ticker: MKNT
Company: PT Mitra Komunikasi Nusantara Tbk.
Date Open High Low Close Volume Value
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
10-Jun-2022 50.00 50.00 50.00 50.00 100 0
09-Jun-2022 50.00 50.00 50.00 50.00 0 0
08-Jun-2022 50.00 50.00 50.00 50.00 1,400 0
07-Jun-2022 50.00 50.00 50.00 50.00 3,184,900 0
06-Jun-2022 50.00 50.00 50.00 50.00 500 0
03-Jun-2022 50.00 50.00 50.00 50.00 3,529,900 0
02-Jun-2022 50.00 50.00 50.00 50.00 0 0
31-May-2022 50.00 50.00 50.00 50.00 4,200 0
30-May-2022 50.00 50.00 50.00 50.00 400 0
27-May-2022 50.00 50.00 50.00 50.00 3,837,300 0
25-May-2022 50.00 50.00 50.00 50.00 100 0
24-May-2022 50.00 50.00 50.00 50.00 1,200 0
23-May-2022 50.00 50.00 50.00 50.00 1,000 0
20-May-2022 50.00 50.00 50.00 50.00 10,600 0
19-May-2022 50.00 50.00 50.00 50.00 28,091,100 0
18-May-2022 50.00 50.00 50.00 50.00 433,400 0
17-May-2022 50.00 50.00 50.00 50.00 26,454,700 0
13-May-2022 50.00 50.00 50.00 50.00 0 0
12-May-2022 50.00 50.00 50.00 50.00 0 0
11-May-2022 50.00 50.00 50.00 50.00 5,001,500 0
10-May-2022 50.00 50.00 50.00 50.00 50,800 0
09-May-2022 50.00 50.00 50.00 50.00 0 0
28-Apr-2022 50.00 50.00 50.00 50.00 100 0
27-Apr-2022 50.00 50.00 50.00 50.00 0 0
26-Apr-2022 50.00 50.00 50.00 50.00 25,000 0
25-Apr-2022 50.00 50.00 50.00 50.00 100 0
22-Apr-2022 50.00 50.00 50.00 50.00 100 0
21-Apr-2022 50.00 50.00 50.00 50.00 0 0
20-Apr-2022 50.00 50.00 50.00 50.00 0 0
19-Apr-2022 50.00 50.00 50.00 50.00 100 0
18-Apr-2022 50.00 50.00 50.00 50.00 100 0
14-Apr-2022 50.00 50.00 50.00 50.00 600 0
13-Apr-2022 50.00 50.00 50.00 50.00 10,100 0
12-Apr-2022 50.00 50.00 50.00 50.00 0 0
11-Apr-2022 50.00 50.00 50.00 50.00 5,000 0
08-Apr-2022 50.00 50.00 50.00 50.00 0 0
07-Apr-2022 50.00 50.00 50.00 50.00 1,100 0
06-Apr-2022 50.00 50.00 50.00 50.00 0 0
05-Apr-2022 50.00 50.00 50.00 50.00 100 0
04-Apr-2022 50.00 50.00 50.00 50.00 400 0
01-Apr-2022 50.00 50.00 50.00 50.00 2,100 0
31-Mar-2022 50.00 50.00 50.00 50.00 0 0
30-Mar-2022 50.00 50.00 50.00 50.00 100 0
29-Mar-2022 50.00 50.00 50.00 50.00 100 0
28-Mar-2022 50.00 50.00 50.00 50.00 100 0
25-Mar-2022 50.00 50.00 50.00 50.00 0 0
24-Mar-2022 50.00 50.00 50.00 50.00 0 0
23-Mar-2022 50.00 50.00 50.00 50.00 1,600 0
22-Mar-2022 50.00 50.00 50.00 50.00 600 0
21-Mar-2022 50.00 50.00 50.00 50.00 200 0
18-Mar-2022 50.00 50.00 50.00 50.00 14,600 0
17-Mar-2022 50.00 50.00 50.00 50.00 0 0