Price History - MKNT

Kembali ke Company
Ticker: MKNT
Company: PT Mitra Komunikasi Nusantara Tbk.
Date Open High Low Close Volume Value
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
12-Aug-2021 50.00 50.00 50.00 50.00 10,606,100 0
10-Aug-2021 50.00 50.00 50.00 50.00 8,100 0
09-Aug-2021 50.00 50.00 50.00 50.00 12,931,100 0
06-Aug-2021 50.00 50.00 50.00 50.00 50,200 0
05-Aug-2021 50.00 50.00 50.00 50.00 3,715,200 0
04-Aug-2021 50.00 50.00 50.00 50.00 0 0
03-Aug-2021 50.00 50.00 50.00 50.00 20,200 0
02-Aug-2021 50.00 50.00 50.00 50.00 8,816,900 0
30-Jul-2021 50.00 50.00 50.00 50.00 800 0
29-Jul-2021 50.00 50.00 50.00 50.00 33,300 0
28-Jul-2021 50.00 50.00 50.00 50.00 47,100 0
27-Jul-2021 50.00 50.00 50.00 50.00 3,600 0
26-Jul-2021 50.00 50.00 50.00 50.00 10,400 0
23-Jul-2021 50.00 50.00 50.00 50.00 14,610,600 0
22-Jul-2021 50.00 50.00 50.00 50.00 13,500 0
21-Jul-2021 50.00 50.00 50.00 50.00 3,700 0
19-Jul-2021 50.00 50.00 50.00 50.00 9,500 0
16-Jul-2021 50.00 50.00 50.00 50.00 9,300 0
15-Jul-2021 50.00 50.00 50.00 50.00 7,900 0
14-Jul-2021 50.00 50.00 50.00 50.00 4,500 0
13-Jul-2021 50.00 50.00 50.00 50.00 7,013,600 0
12-Jul-2021 50.00 50.00 50.00 50.00 12,600 0
09-Jul-2021 50.00 50.00 50.00 50.00 16,300 0
08-Jul-2021 50.00 50.00 50.00 50.00 21,100 0
07-Jul-2021 50.00 50.00 50.00 50.00 30,200 0
06-Jul-2021 50.00 50.00 50.00 50.00 600 0
05-Jul-2021 50.00 50.00 50.00 50.00 2,600 0
02-Jul-2021 50.00 50.00 50.00 50.00 200 0
01-Jul-2021 50.00 50.00 50.00 50.00 100 0
30-Jun-2021 50.00 50.00 50.00 50.00 47,100 0
29-Jun-2021 50.00 50.00 50.00 50.00 100 0
28-Jun-2021 50.00 50.00 50.00 50.00 2,000,900 0
25-Jun-2021 50.00 50.00 50.00 50.00 200 0
24-Jun-2021 50.00 50.00 50.00 50.00 2,300 0
23-Jun-2021 50.00 50.00 50.00 50.00 111,600 0
22-Jun-2021 50.00 50.00 50.00 50.00 2,900 0
21-Jun-2021 50.00 50.00 50.00 50.00 100 0