Price History - MKNT

Kembali ke Company
Ticker: MKNT
Company: PT Mitra Komunikasi Nusantara Tbk.
Date Open High Low Close Volume Value
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
08-Nov-2023 2.00 2.00 2.00 2.00 24,591,900 0
07-Nov-2023 2.00 2.00 2.00 2.00 31,908,700 0
06-Nov-2023 2.00 3.00 2.00 3.00 34,748,300 0
03-Nov-2023 2.00 2.00 2.00 2.00 40,740,300 0
02-Nov-2023 2.00 2.00 2.00 2.00 35,245,000 0
01-Nov-2023 2.00 2.00 2.00 2.00 42,146,700 0
31-Oct-2023 2.00 2.00 2.00 2.00 32,986,700 0
30-Oct-2023 2.00 2.00 2.00 2.00 31,103,800 0
27-Oct-2023 2.00 2.00 2.00 2.00 36,932,400 0
26-Oct-2023 2.00 2.00 2.00 2.00 30,248,200 0
25-Oct-2023 2.00 2.00 2.00 2.00 31,012,400 0
24-Oct-2023 2.00 2.00 2.00 2.00 32,975,600 0
23-Oct-2023 2.00 2.00 2.00 2.00 21,775,700 0
20-Oct-2023 2.00 2.00 2.00 2.00 19,301,800 0
19-Oct-2023 2.00 2.00 2.00 2.00 31,600,200 0
18-Oct-2023 2.00 2.00 2.00 2.00 46,044,300 0
17-Oct-2023 2.00 2.00 2.00 2.00 30,675,600 0
16-Oct-2023 2.00 2.00 2.00 2.00 36,383,800 0
13-Oct-2023 2.00 2.00 2.00 2.00 28,745,100 0
12-Oct-2023 2.00 2.00 2.00 2.00 42,411,700 0
11-Oct-2023 2.00 2.00 2.00 2.00 27,996,100 0
10-Oct-2023 2.00 2.00 2.00 2.00 97,567,400 0
09-Oct-2023 3.00 3.00 2.00 2.00 68,111,200 0
06-Oct-2023 2.00 2.00 2.00 2.00 40,992,700 0
05-Oct-2023 2.00 2.00 2.00 2.00 33,968,500 0
04-Oct-2023 3.00 3.00 2.00 2.00 30,625,700 0
03-Oct-2023 3.00 3.00 2.00 2.00 25,290,400 0
02-Oct-2023 2.00 2.00 2.00 2.00 108,859,000 0
29-Sep-2023 3.00 3.00 2.00 2.00 83,692,500 0
27-Sep-2023 3.00 3.00 3.00 3.00 13,300,300 0
26-Sep-2023 3.00 3.00 3.00 3.00 15,451,200 0
25-Sep-2023 3.00 3.00 3.00 3.00 121,216,700 0
22-Sep-2023 3.00 3.00 3.00 3.00 84,578,000 0
21-Sep-2023 3.00 3.00 3.00 3.00 51,908,100 0
20-Sep-2023 3.00 3.00 3.00 3.00 60,692,900 0
19-Sep-2023 4.00 4.00 3.00 3.00 2,234,100 0
18-Sep-2023 4.00 4.00 4.00 4.00 37,036,300 0
15-Sep-2023 5.00 5.00 4.00 4.00 51,044,500 0
14-Sep-2023 5.00 5.00 5.00 5.00 7,263,500 0
13-Sep-2023 5.00 5.00 5.00 5.00 31,757,500 0
12-Sep-2023 5.00 5.00 5.00 5.00 3,313,900 0
11-Sep-2023 6.00 6.00 5.00 5.00 12,249,200 0
08-Sep-2023 5.00 6.00 5.00 6.00 8,296,500 0
07-Sep-2023 5.00 6.00 5.00 6.00 7,629,200 0
06-Sep-2023 6.00 6.00 6.00 6.00 665,400 0
05-Sep-2023 6.00 6.00 6.00 6.00 2,329,000 0
04-Sep-2023 6.00 6.00 6.00 6.00 6,884,400 0
01-Sep-2023 6.00 6.00 6.00 6.00 11,535,600 0