Price History - MKNT

Kembali ke Company
Ticker: MKNT
Company: PT Mitra Komunikasi Nusantara Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2022 50.00 50.00 50.00 50.00 100 0
15-Mar-2022 50.00 50.00 50.00 50.00 500 0
14-Mar-2022 50.00 50.00 50.00 50.00 400 0
11-Mar-2022 50.00 50.00 50.00 50.00 300 0
10-Mar-2022 50.00 50.00 50.00 50.00 0 0
09-Mar-2022 50.00 50.00 50.00 50.00 0 0
08-Mar-2022 50.00 50.00 50.00 50.00 200 0
07-Mar-2022 50.00 50.00 50.00 50.00 19,000 0
04-Mar-2022 50.00 50.00 50.00 50.00 0 0
02-Mar-2022 50.00 50.00 50.00 50.00 0 0
01-Mar-2022 50.00 50.00 50.00 50.00 300 0
25-Feb-2022 50.00 50.00 50.00 50.00 0 0
24-Feb-2022 50.00 50.00 50.00 50.00 1,300 0
23-Feb-2022 50.00 50.00 50.00 50.00 6,700 0
22-Feb-2022 50.00 50.00 50.00 50.00 1,500 0
21-Feb-2022 50.00 50.00 50.00 50.00 304,900 0
18-Feb-2022 50.00 50.00 50.00 50.00 138,800 0
17-Feb-2022 50.00 50.00 50.00 50.00 4,700 0
16-Feb-2022 50.00 50.00 50.00 50.00 10,600 0
15-Feb-2022 50.00 50.00 50.00 50.00 449,600 0
14-Feb-2022 50.00 50.00 50.00 50.00 1,600 0
11-Feb-2022 50.00 50.00 50.00 50.00 2,600 0
10-Feb-2022 50.00 50.00 50.00 50.00 2,500 0
09-Feb-2022 50.00 50.00 50.00 50.00 11,300 0
08-Feb-2022 50.00 50.00 50.00 50.00 6,300 0
07-Feb-2022 50.00 50.00 50.00 50.00 18,700 0
04-Feb-2022 50.00 50.00 50.00 50.00 4,911,000 0
03-Feb-2022 50.00 50.00 50.00 50.00 2,000 0
02-Feb-2022 50.00 50.00 50.00 50.00 500 0
31-Jan-2022 50.00 50.00 50.00 50.00 200 0
28-Jan-2022 50.00 50.00 50.00 50.00 100 0
27-Jan-2022 50.00 50.00 50.00 50.00 500 0
26-Jan-2022 50.00 50.00 50.00 50.00 200 0
25-Jan-2022 50.00 50.00 50.00 50.00 500 0
24-Jan-2022 50.00 50.00 50.00 50.00 1,300 0
21-Jan-2022 50.00 50.00 50.00 50.00 300 0
20-Jan-2022 50.00 50.00 50.00 50.00 300 0
19-Jan-2022 50.00 50.00 50.00 50.00 100 0
18-Jan-2022 50.00 50.00 50.00 50.00 400 0
17-Jan-2022 50.00 50.00 50.00 50.00 300 0
14-Jan-2022 50.00 50.00 50.00 50.00 400 0
13-Jan-2022 50.00 50.00 50.00 50.00 125,800 0
12-Jan-2022 50.00 50.00 50.00 50.00 100 0
11-Jan-2022 50.00 50.00 50.00 50.00 100 0
10-Jan-2022 50.00 50.00 50.00 50.00 12,400 0
07-Jan-2022 50.00 50.00 50.00 50.00 5,200 0
06-Jan-2022 50.00 50.00 50.00 50.00 10,700 0
05-Jan-2022 50.00 50.00 50.00 50.00 18,000 0