Price History - MKNT

Kembali ke Company
Ticker: MKNT
Company: PT Mitra Komunikasi Nusantara Tbk.
Date Open High Low Close Volume Value
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
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