Price History - MKNT

Kembali ke Company
Ticker: MKNT
Company: PT Mitra Komunikasi Nusantara Tbk.
Date Open High Low Close Volume Value
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
31-Aug-2023 6.00 6.00 6.00 6.00 13,732,300 0
30-Aug-2023 5.00 6.00 5.00 6.00 12,437,800 0
29-Aug-2023 7.00 7.00 6.00 6.00 13,383,300 0
28-Aug-2023 7.00 7.00 7.00 7.00 2,014,500 0
25-Aug-2023 7.00 7.00 7.00 7.00 13,123,100 0
24-Aug-2023 6.00 6.00 6.00 6.00 12,842,200 0
23-Aug-2023 5.00 5.00 5.00 5.00 7,152,800 0
22-Aug-2023 5.00 5.00 5.00 5.00 3,580,700 0
21-Aug-2023 5.00 5.00 5.00 5.00 548,700 0
18-Aug-2023 5.00 5.00 5.00 5.00 3,698,400 0
16-Aug-2023 5.00 5.00 5.00 5.00 962,200 0
15-Aug-2023 5.00 5.00 5.00 5.00 2,801,800 0
14-Aug-2023 5.00 5.00 5.00 5.00 3,551,100 0
11-Aug-2023 5.00 5.00 5.00 5.00 1,571,200 0
10-Aug-2023 4.00 5.00 4.00 5.00 608,100 0
09-Aug-2023 5.00 5.00 5.00 5.00 2,615,500 0
08-Aug-2023 5.00 5.00 5.00 5.00 915,800 0
07-Aug-2023 6.00 6.00 5.00 5.00 5,637,400 0
04-Aug-2023 6.00 6.00 6.00 6.00 2,596,300 0
03-Aug-2023 6.00 6.00 6.00 6.00 842,700 0
02-Aug-2023 6.00 6.00 6.00 6.00 11,706,400 0
01-Aug-2023 6.00 6.00 6.00 6.00 6,640,500 0
31-Jul-2023 7.00 7.00 7.00 7.00 3,614,000 0
28-Jul-2023 6.00 6.00 6.00 6.00 7,083,100 0
27-Jul-2023 5.00 5.00 5.00 5.00 7,091,200 0
26-Jul-2023 4.00 5.00 4.00 5.00 19,794,500 0
25-Jul-2023 4.00 4.00 4.00 4.00 4,113,900 0
24-Jul-2023 5.00 5.00 5.00 5.00 2,920,800 0
21-Jul-2023 6.00 6.00 6.00 6.00 6,900,400 0
20-Jul-2023 8.00 8.00 7.00 7.00 5,027,000 0
18-Jul-2023 8.00 8.00 8.00 8.00 2,807,900 0
17-Jul-2023 10.00 10.00 8.00 8.00 19,036,300 0
14-Jul-2023 9.00 9.00 9.00 9.00 16,671,900 0
13-Jul-2023 8.00 8.00 8.00 8.00 4,394,400 0
12-Jul-2023 9.00 9.00 9.00 9.00 2,092,100 0
11-Jul-2023 10.00 10.00 10.00 10.00 302,300 0
10-Jul-2023 11.00 11.00 11.00 11.00 288,900 0
07-Jul-2023 12.00 12.00 12.00 12.00 63,000 0
06-Jul-2023 13.00 13.00 13.00 13.00 37,300 0
05-Jul-2023 14.00 14.00 14.00 14.00 244,700 0
04-Jul-2023 15.00 15.00 15.00 15.00 11,900 0
03-Jul-2023 16.00 16.00 16.00 16.00 21,300 0
27-Jun-2023 17.00 17.00 17.00 17.00 23,700 0
26-Jun-2023 18.00 18.00 18.00 18.00 116,700 0
23-Jun-2023 20.00 20.00 20.00 20.00 32,000 0
22-Jun-2023 22.00 22.00 22.00 22.00 22,900 0
21-Jun-2023 24.00 24.00 24.00 24.00 64,700 0
20-Jun-2023 26.00 26.00 26.00 26.00 31,500 0
19-Jun-2023 28.00 28.00 28.00 28.00 13,500 0
16-Jun-2023 31.00 31.00 31.00 31.00 28,400 0
15-Jun-2023 34.00 34.00 34.00 34.00 12,700 0
14-Jun-2023 37.00 37.00 37.00 37.00 2,400 0