Price History - MKNT

Kembali ke Company
Ticker: MKNT
Company: PT Mitra Komunikasi Nusantara Tbk.
Date Open High Low Close Volume Value
17-Apr-2024 1.00 2.00 1.00 1.00 5,650,900 0
16-Apr-2024 2.00 2.00 2.00 2.00 2,147,300 0
05-Apr-2024 2.00 2.00 2.00 2.00 3,531,000 0
04-Apr-2024 2.00 2.00 2.00 2.00 6,382,200 0
03-Apr-2024 2.00 2.00 2.00 2.00 797,200 0
02-Apr-2024 2.00 2.00 1.00 2.00 4,021,900 0
01-Apr-2024 2.00 2.00 2.00 2.00 3,783,400 0
28-Mar-2024 2.00 2.00 2.00 2.00 3,933,800 0
27-Mar-2024 2.00 2.00 2.00 2.00 4,639,100 0
26-Mar-2024 2.00 2.00 1.00 2.00 1,336,800 0
25-Mar-2024 2.00 2.00 1.00 2.00 1,073,700 0
22-Mar-2024 2.00 2.00 2.00 2.00 296,500 0
21-Mar-2024 2.00 2.00 2.00 2.00 258,700 0
20-Mar-2024 2.00 2.00 2.00 2.00 603,500 0
19-Mar-2024 2.00 2.00 2.00 2.00 364,600 0
18-Mar-2024 2.00 2.00 2.00 2.00 2,655,700 0
15-Mar-2024 2.00 2.00 2.00 2.00 903,900 0
14-Mar-2024 2.00 2.00 2.00 2.00 1,363,300 0
13-Mar-2024 2.00 2.00 2.00 2.00 1,476,300 0
08-Mar-2024 2.00 2.00 2.00 2.00 4,414,300 0
07-Mar-2024 2.00 2.00 2.00 2.00 1,079,300 0
06-Mar-2024 2.00 2.00 2.00 2.00 1,552,600 0
05-Mar-2024 2.00 2.00 2.00 2.00 1,335,800 0
04-Mar-2024 2.00 2.00 2.00 2.00 1,206,700 0
01-Mar-2024 2.00 2.00 2.00 2.00 3,832,900 0
29-Feb-2024 2.00 2.00 2.00 2.00 875,500 0
28-Feb-2024 2.00 2.00 2.00 2.00 6,572,300 0
27-Feb-2024 2.00 2.00 2.00 2.00 6,664,800 0
26-Feb-2024 2.00 2.00 2.00 2.00 6,864,300 0
23-Feb-2024 2.00 2.00 2.00 2.00 17,096,400 0
22-Feb-2024 2.00 2.00 2.00 2.00 7,299,200 0
21-Feb-2024 2.00 2.00 2.00 2.00 3,877,100 0
20-Feb-2024 2.00 2.00 2.00 2.00 2,612,600 0
19-Feb-2024 3.00 3.00 3.00 3.00 5,457,200 0
16-Feb-2024 2.00 3.00 2.00 3.00 4,727,200 0
15-Feb-2024 2.00 2.00 2.00 2.00 3,546,100 0
13-Feb-2024 2.00 2.00 2.00 2.00 4,128,700 0
12-Feb-2024 2.00 2.00 2.00 2.00 11,187,600 0
07-Feb-2024 2.00 2.00 2.00 2.00 9,451,100 0
06-Feb-2024 3.00 3.00 2.00 2.00 4,607,100 0
05-Feb-2024 2.00 2.00 2.00 2.00 3,559,900 0
02-Feb-2024 2.00 2.00 2.00 2.00 1,981,300 0
01-Feb-2024 2.00 2.00 2.00 2.00 1,888,500 0
31-Jan-2024 2.00 2.00 2.00 2.00 1,978,900 0
30-Jan-2024 3.00 3.00 2.00 2.00 5,304,600 0
29-Jan-2024 3.00 3.00 3.00 3.00 8,568,300 0
26-Jan-2024 3.00 3.00 3.00 3.00 5,776,800 0
25-Jan-2024 2.00 3.00 2.00 3.00 3,940,500 0
24-Jan-2024 2.00 2.00 2.00 2.00 4,019,400 0
23-Jan-2024 2.00 2.00 2.00 2.00 4,792,700 0
22-Jan-2024 3.00 3.00 2.00 2.00 9,369,600 0
19-Jan-2024 2.00 3.00 2.00 3.00 7,270,000 0
18-Jan-2024 2.00 2.00 2.00 2.00 2,985,500 0
17-Jan-2024 2.00 2.00 2.00 2.00 2,853,900 0
16-Jan-2024 2.00 2.00 2.00 2.00 5,720,900 0
15-Jan-2024 2.00 2.00 2.00 2.00 11,686,600 0
12-Jan-2024 2.00 2.00 2.00 2.00 2,770,100 0
11-Jan-2024 2.00 2.00 2.00 2.00 8,365,100 0
10-Jan-2024 2.00 2.00 2.00 2.00 10,741,500 0
09-Jan-2024 2.00 2.00 2.00 2.00 19,869,200 0
08-Jan-2024 2.00 2.00 2.00 2.00 12,502,000 0
05-Jan-2024 2.00 2.00 2.00 2.00 13,313,300 0
04-Jan-2024 2.00 2.00 2.00 2.00 5,439,100 0
03-Jan-2024 2.00 2.00 2.00 2.00 12,775,200 0
02-Jan-2024 2.00 2.00 2.00 2.00 18,463,100 0
29-Dec-2023 2.00 2.00 2.00 2.00 6,496,000 0
28-Dec-2023 2.00 2.00 2.00 2.00 10,835,300 0
27-Dec-2023 2.00 2.00 2.00 2.00 15,021,500 0
22-Dec-2023 2.00 2.00 2.00 2.00 12,335,500 0
21-Dec-2023 2.00 2.00 2.00 2.00 8,907,800 0
20-Dec-2023 2.00 2.00 2.00 2.00 29,811,100 0
19-Dec-2023 2.00 2.00 2.00 2.00 67,253,100 0
18-Dec-2023 3.00 3.00 2.00 2.00 95,198,500 0
15-Dec-2023 3.00 3.00 3.00 3.00 66,743,700 0
14-Dec-2023 2.00 3.00 2.00 3.00 32,427,400 0
13-Dec-2023 2.00 2.00 2.00 2.00 41,507,700 0
12-Dec-2023 2.00 2.00 1.00 1.00 4,039,200 0
11-Dec-2023 2.00 2.00 2.00 2.00 12,903,400 0
08-Dec-2023 2.00 2.00 2.00 2.00 16,242,100 0
07-Dec-2023 2.00 2.00 2.00 2.00 3,835,500 0
06-Dec-2023 2.00 2.00 2.00 2.00 1,620,400 0
05-Dec-2023 2.00 2.00 2.00 2.00 947,100 0
04-Dec-2023 2.00 2.00 2.00 2.00 2,117,100 0
01-Dec-2023 2.00 2.00 2.00 2.00 2,072,000 0
30-Nov-2023 2.00 2.00 2.00 2.00 9,209,200 0
29-Nov-2023 2.00 2.00 2.00 2.00 1,748,300 0
28-Nov-2023 2.00 2.00 2.00 2.00 8,003,900 0
27-Nov-2023 2.00 2.00 2.00 2.00 9,310,700 0
24-Nov-2023 2.00 2.00 2.00 2.00 3,098,300 0
23-Nov-2023 2.00 2.00 2.00 2.00 7,539,600 0
22-Nov-2023 2.00 2.00 2.00 2.00 5,677,100 0
21-Nov-2023 2.00 2.00 2.00 2.00 7,852,400 0
20-Nov-2023 2.00 2.00 2.00 2.00 13,159,000 0
17-Nov-2023 2.00 2.00 2.00 2.00 5,704,600 0
16-Nov-2023 2.00 2.00 2.00 2.00 1,653,100 0
15-Nov-2023 2.00 2.00 2.00 2.00 26,453,400 0
14-Nov-2023 2.00 2.00 2.00 2.00 25,296,600 0
13-Nov-2023 2.00 2.00 2.00 2.00 16,424,000 0
10-Nov-2023 2.00 2.00 2.00 2.00 16,874,400 0
09-Nov-2023 2.00 2.00 2.00 2.00 22,992,200 0