Price History - MKNT

Kembali ke Company
Ticker: MKNT
Company: PT Mitra Komunikasi Nusantara Tbk.
Date Open High Low Close Volume Value
04-Jan-2022 50.00 50.00 50.00 50.00 23,500 0
03-Jan-2022 50.00 50.00 50.00 50.00 6,848,700 0
30-Dec-2021 50.00 51.00 50.00 50.00 175,175,700 0
29-Dec-2021 50.00 50.00 50.00 50.00 600 0
28-Dec-2021 50.00 50.00 50.00 50.00 900 0
27-Dec-2021 50.00 50.00 50.00 50.00 200 0
24-Dec-2021 50.00 50.00 50.00 50.00 12,200 0
23-Dec-2021 50.00 50.00 50.00 50.00 120,100 0
22-Dec-2021 50.00 50.00 50.00 50.00 7,600 0
21-Dec-2021 50.00 50.00 50.00 50.00 100 0
20-Dec-2021 50.00 50.00 50.00 50.00 0 0
17-Dec-2021 50.00 50.00 50.00 50.00 400 0
16-Dec-2021 50.00 50.00 50.00 50.00 100 0
15-Dec-2021 50.00 50.00 50.00 50.00 0 0
14-Dec-2021 50.00 50.00 50.00 50.00 100 0
13-Dec-2021 50.00 50.00 50.00 50.00 14,100 0
10-Dec-2021 50.00 50.00 50.00 50.00 200 0
09-Dec-2021 50.00 50.00 50.00 50.00 2,100 0
08-Dec-2021 50.00 50.00 50.00 50.00 100 0
07-Dec-2021 50.00 50.00 50.00 50.00 200 0
06-Dec-2021 50.00 50.00 50.00 50.00 100 0
03-Dec-2021 50.00 50.00 50.00 50.00 100 0
02-Dec-2021 50.00 50.00 50.00 50.00 0 0
01-Dec-2021 50.00 50.00 50.00 50.00 200 0
30-Nov-2021 50.00 50.00 50.00 50.00 300 0
29-Nov-2021 50.00 50.00 50.00 50.00 100 0
26-Nov-2021 50.00 50.00 50.00 50.00 10,200 0
25-Nov-2021 50.00 50.00 50.00 50.00 21,900 0
24-Nov-2021 50.00 50.00 50.00 50.00 11,500 0
23-Nov-2021 50.00 50.00 50.00 50.00 100 0
22-Nov-2021 50.00 50.00 50.00 50.00 10,200 0
19-Nov-2021 50.00 50.00 50.00 50.00 69,500 0
18-Nov-2021 50.00 50.00 50.00 50.00 6,200 0
17-Nov-2021 50.00 50.00 50.00 50.00 86,900 0
16-Nov-2021 50.00 50.00 50.00 50.00 10,000 0
15-Nov-2021 50.00 50.00 50.00 50.00 22,100 0
12-Nov-2021 50.00 50.00 50.00 50.00 5,700 0
11-Nov-2021 50.00 50.00 50.00 50.00 32,300 0
10-Nov-2021 50.00 50.00 50.00 50.00 36,400 0
09-Nov-2021 50.00 50.00 50.00 50.00 1,200 0
08-Nov-2021 50.00 50.00 50.00 50.00 200 0
05-Nov-2021 50.00 50.00 50.00 50.00 30,500 0
04-Nov-2021 50.00 50.00 50.00 50.00 3,000 0
03-Nov-2021 50.00 50.00 50.00 50.00 200 0
02-Nov-2021 50.00 50.00 50.00 50.00 100 0
01-Nov-2021 50.00 50.00 50.00 50.00 6,000 0
29-Oct-2021 50.00 50.00 50.00 50.00 1,100 0
28-Oct-2021 50.00 50.00 50.00 50.00 36,500 0
27-Oct-2021 50.00 50.00 50.00 50.00 100 0
26-Oct-2021 50.00 50.00 50.00 50.00 15,200 0
25-Oct-2021 50.00 50.00 50.00 50.00 100 0
22-Oct-2021 50.00 50.00 50.00 50.00 9,600 0
21-Oct-2021 50.00 50.00 50.00 50.00 2,200 0
19-Oct-2021 50.00 50.00 50.00 50.00 20,300 0
18-Oct-2021 50.00 50.00 50.00 50.00 3,000 0
15-Oct-2021 50.00 50.00 50.00 50.00 31,800 0
14-Oct-2021 50.00 50.00 50.00 50.00 9,200 0
13-Oct-2021 50.00 50.00 50.00 50.00 31,182,400 0
12-Oct-2021 50.00 50.00 50.00 50.00 1,500 0
11-Oct-2021 50.00 50.00 50.00 50.00 3,500 0
08-Oct-2021 50.00 50.00 50.00 50.00 110,100 0
07-Oct-2021 50.00 50.00 50.00 50.00 900 0
06-Oct-2021 50.00 50.00 50.00 50.00 203,600 0
05-Oct-2021 50.00 50.00 50.00 50.00 5,909,700 0
04-Oct-2021 50.00 50.00 50.00 50.00 48,249,400 0
01-Oct-2021 50.00 50.00 50.00 50.00 95,200 0
30-Sep-2021 50.00 50.00 50.00 50.00 3,800 0
29-Sep-2021 50.00 50.00 50.00 50.00 10,800 0
28-Sep-2021 50.00 50.00 50.00 50.00 179,100 0
27-Sep-2021 50.00 50.00 50.00 50.00 1,092,100 0
24-Sep-2021 50.00 50.00 50.00 50.00 3,000 0
23-Sep-2021 50.00 50.00 50.00 50.00 1,500 0
22-Sep-2021 50.00 50.00 50.00 50.00 313,200 0
21-Sep-2021 50.00 50.00 50.00 50.00 700 0
20-Sep-2021 50.00 50.00 50.00 50.00 157,200 0
17-Sep-2021 50.00 50.00 50.00 50.00 43,100 0
16-Sep-2021 50.00 50.00 50.00 50.00 130,000 0
15-Sep-2021 50.00 50.00 50.00 50.00 223,800 0
14-Sep-2021 50.00 50.00 50.00 50.00 201,100 0
13-Sep-2021 50.00 50.00 50.00 50.00 171,300 0
10-Sep-2021 50.00 50.00 50.00 50.00 5,153,100 0
09-Sep-2021 50.00 50.00 50.00 50.00 4,678,300 0
08-Sep-2021 50.00 50.00 50.00 50.00 1,200 0
07-Sep-2021 50.00 50.00 50.00 50.00 1,700 0
06-Sep-2021 50.00 50.00 50.00 50.00 4,127,800 0
03-Sep-2021 50.00 50.00 50.00 50.00 8,802,600 0
02-Sep-2021 50.00 50.00 50.00 50.00 2,500 0
01-Sep-2021 50.00 50.00 50.00 50.00 14,965,100 0
31-Aug-2021 50.00 50.00 50.00 50.00 3,500,800 0
30-Aug-2021 50.00 50.00 50.00 50.00 300 0
27-Aug-2021 50.00 50.00 50.00 50.00 4,000 0
26-Aug-2021 50.00 50.00 50.00 50.00 121,000 0
25-Aug-2021 50.00 50.00 50.00 50.00 8,606,700 0
24-Aug-2021 50.00 50.00 50.00 50.00 4,769,000 0
23-Aug-2021 50.00 50.00 50.00 50.00 40,200 0
20-Aug-2021 50.00 50.00 50.00 50.00 11,000 0
19-Aug-2021 50.00 50.00 50.00 50.00 1,400 0
18-Aug-2021 50.00 50.00 50.00 50.00 20,200 0
16-Aug-2021 50.00 50.00 50.00 50.00 6,900 0
13-Aug-2021 50.00 50.00 50.00 50.00 5,000 0