Price History - MKNT

Kembali ke Company
Ticker: MKNT
Company: PT Mitra Komunikasi Nusantara Tbk.
Date Open High Low Close Volume Value
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
13-Jun-2023 41.00 41.00 41.00 41.00 19,700 0
12-Jun-2023 45.00 45.00 45.00 45.00 14,200 0
09-Jun-2023 50.00 50.00 50.00 50.00 100 0
08-Jun-2023 50.00 50.00 50.00 50.00 0 0
07-Jun-2023 50.00 50.00 50.00 50.00 20,300 0
06-Jun-2023 50.00 50.00 50.00 50.00 0 0
05-Jun-2023 50.00 50.00 50.00 50.00 0 0
31-May-2023 50.00 50.00 50.00 50.00 0 0
30-May-2023 50.00 50.00 50.00 50.00 0 0
29-May-2023 50.00 50.00 50.00 50.00 500 0
26-May-2023 50.00 50.00 50.00 50.00 0 0
25-May-2023 50.00 50.00 50.00 50.00 100 0
24-May-2023 50.00 50.00 50.00 50.00 0 0
23-May-2023 50.00 50.00 50.00 50.00 0 0
22-May-2023 50.00 50.00 50.00 50.00 100 0
19-May-2023 50.00 50.00 50.00 50.00 100 0
17-May-2023 50.00 50.00 50.00 50.00 0 0
16-May-2023 50.00 50.00 50.00 50.00 15,000 0
15-May-2023 50.00 50.00 50.00 50.00 0 0
12-May-2023 50.00 50.00 50.00 50.00 0 0
11-May-2023 50.00 50.00 50.00 50.00 0 0
10-May-2023 50.00 50.00 50.00 50.00 0 0
09-May-2023 50.00 50.00 50.00 50.00 0 0
08-May-2023 50.00 50.00 50.00 50.00 0 0
05-May-2023 50.00 50.00 50.00 50.00 0 0
04-May-2023 50.00 50.00 50.00 50.00 0 0
03-May-2023 50.00 50.00 50.00 50.00 0 0
02-May-2023 50.00 50.00 50.00 50.00 0 0
28-Apr-2023 50.00 50.00 50.00 50.00 0 0
27-Apr-2023 50.00 50.00 50.00 50.00 0 0
26-Apr-2023 50.00 50.00 50.00 50.00 500 0
18-Apr-2023 50.00 50.00 50.00 50.00 0 0
17-Apr-2023 50.00 50.00 50.00 50.00 100 0
14-Apr-2023 50.00 50.00 50.00 50.00 0 0
13-Apr-2023 50.00 50.00 50.00 50.00 0 0
12-Apr-2023 50.00 50.00 50.00 50.00 100 0
11-Apr-2023 50.00 50.00 50.00 50.00 0 0
10-Apr-2023 50.00 50.00 50.00 50.00 0 0
06-Apr-2023 50.00 50.00 50.00 50.00 0 0
05-Apr-2023 50.00 50.00 50.00 50.00 0 0
04-Apr-2023 50.00 50.00 50.00 50.00 0 0
03-Apr-2023 50.00 50.00 50.00 50.00 0 0
31-Mar-2023 50.00 50.00 50.00 50.00 0 0
30-Mar-2023 50.00 50.00 50.00 50.00 100 0
29-Mar-2023 50.00 50.00 50.00 50.00 0 0
28-Mar-2023 50.00 50.00 50.00 50.00 2,200 0
27-Mar-2023 50.00 50.00 50.00 50.00 0 0
24-Mar-2023 50.00 50.00 50.00 50.00 0 0