Price History - ZONE

Kembali ke Company
Ticker: ZONE
Company: PT Mega Perintis Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 408.00 410.00 406.00 410.00 146,600 0
28-Dec-2021 408.00 410.00 408.00 410.00 136,600 0
27-Dec-2021 406.00 410.00 406.00 408.00 231,000 0
24-Dec-2021 404.00 406.00 402.00 406.00 171,200 0
23-Dec-2021 408.00 408.00 402.00 406.00 178,300 0
22-Dec-2021 410.00 410.00 404.00 410.00 137,300 0
21-Dec-2021 406.00 410.00 406.00 410.00 206,600 0
20-Dec-2021 404.00 406.00 402.00 406.00 223,400 0
17-Dec-2021 406.00 406.00 404.00 406.00 145,900 0
16-Dec-2021 404.00 408.00 402.00 406.00 214,600 0
15-Dec-2021 404.00 408.00 404.00 406.00 301,200 0
14-Dec-2021 408.00 408.00 404.00 406.00 129,400 0
13-Dec-2021 406.00 410.00 406.00 408.00 220,200 0
10-Dec-2021 406.00 408.00 406.00 406.00 228,800 0
09-Dec-2021 404.00 406.00 404.00 406.00 151,700 0
08-Dec-2021 406.00 406.00 404.00 404.00 61,400 0
07-Dec-2021 406.00 406.00 402.00 406.00 178,500 0
06-Dec-2021 402.00 406.00 402.00 406.00 249,000 0
03-Dec-2021 402.00 402.00 398.00 402.00 346,500 0
02-Dec-2021 400.00 402.00 398.00 402.00 177,400 0
01-Dec-2021 398.00 402.00 398.00 400.00 168,600 0
30-Nov-2021 402.00 404.00 398.00 400.00 116,200 0
29-Nov-2021 398.00 402.00 396.00 402.00 188,200 0
26-Nov-2021 398.00 398.00 398.00 398.00 79,300 0
25-Nov-2021 398.00 402.00 398.00 400.00 198,000 0
24-Nov-2021 400.00 400.00 398.00 400.00 225,900 0
23-Nov-2021 402.00 402.00 400.00 400.00 408,300 0
22-Nov-2021 406.00 406.00 402.00 402.00 121,200 0
19-Nov-2021 406.00 408.00 406.00 406.00 173,000 0
18-Nov-2021 406.00 410.00 406.00 408.00 225,700 0
17-Nov-2021 402.00 406.00 400.00 406.00 235,100 0
16-Nov-2021 406.00 406.00 404.00 404.00 187,300 0
15-Nov-2021 402.00 406.00 402.00 406.00 266,700 0
12-Nov-2021 402.00 402.00 402.00 402.00 156,500 0
11-Nov-2021 404.00 404.00 400.00 404.00 88,300 0
10-Nov-2021 406.00 406.00 402.00 404.00 212,500 0
09-Nov-2021 404.00 406.00 404.00 406.00 182,300 0
08-Nov-2021 402.00 404.00 402.00 404.00 179,300 0
05-Nov-2021 404.00 404.00 402.00 402.00 182,100 0
04-Nov-2021 408.00 408.00 404.00 404.00 116,900 0
03-Nov-2021 408.00 408.00 408.00 408.00 172,300 0
02-Nov-2021 408.00 408.00 406.00 408.00 182,100 0
01-Nov-2021 406.00 408.00 406.00 408.00 311,800 0
29-Oct-2021 404.00 406.00 404.00 406.00 248,400 0
28-Oct-2021 404.00 404.00 402.00 404.00 201,700 0
27-Oct-2021 406.00 406.00 404.00 404.00 203,000 0
26-Oct-2021 406.00 408.00 406.00 406.00 245,500 0
25-Oct-2021 408.00 408.00 402.00 406.00 311,800 0
22-Oct-2021 406.00 408.00 406.00 408.00 222,100 0
21-Oct-2021 404.00 406.00 402.00 406.00 229,100 0
19-Oct-2021 404.00 404.00 402.00 404.00 295,700 0
18-Oct-2021 404.00 406.00 402.00 404.00 311,000 0
15-Oct-2021 404.00 404.00 402.00 404.00 285,500 0
14-Oct-2021 404.00 404.00 404.00 404.00 153,100 0
13-Oct-2021 406.00 408.00 404.00 406.00 364,700 0
12-Oct-2021 406.00 408.00 406.00 406.00 219,500 0
11-Oct-2021 406.00 408.00 406.00 406.00 300,400 0
08-Oct-2021 404.00 406.00 404.00 406.00 211,400 0
07-Oct-2021 404.00 406.00 404.00 404.00 291,200 0
06-Oct-2021 400.00 404.00 400.00 404.00 225,600 0
05-Oct-2021 400.00 400.00 396.00 400.00 314,400 0
04-Oct-2021 398.00 402.00 398.00 402.00 348,200 0
01-Oct-2021 398.00 400.00 392.00 398.00 255,700 0
30-Sep-2021 404.00 404.00 388.00 398.00 78,700 0
29-Sep-2021 406.00 408.00 402.00 404.00 248,500 0
28-Sep-2021 406.00 410.00 404.00 406.00 323,900 0
27-Sep-2021 406.00 408.00 404.00 406.00 272,500 0
24-Sep-2021 408.00 408.00 402.00 406.00 360,200 0
23-Sep-2021 402.00 408.00 402.00 408.00 584,400 0
22-Sep-2021 400.00 402.00 400.00 402.00 210,700 0
21-Sep-2021 402.00 402.00 400.00 400.00 226,000 0
20-Sep-2021 406.00 406.00 400.00 402.00 260,500 0
17-Sep-2021 402.00 406.00 402.00 406.00 304,500 0
16-Sep-2021 406.00 408.00 404.00 404.00 257,100 0
15-Sep-2021 404.00 406.00 404.00 406.00 287,500 0
14-Sep-2021 404.00 406.00 404.00 406.00 326,700 0
13-Sep-2021 406.00 406.00 400.00 404.00 327,400 0
10-Sep-2021 404.00 406.00 402.00 406.00 324,500 0
09-Sep-2021 402.00 406.00 402.00 404.00 367,700 0
08-Sep-2021 404.00 404.00 400.00 402.00 238,200 0
07-Sep-2021 404.00 406.00 404.00 404.00 334,500 0
06-Sep-2021 402.00 404.00 386.00 404.00 383,100 0
03-Sep-2021 402.00 402.00 398.00 402.00 425,800 0
02-Sep-2021 400.00 404.00 400.00 402.00 356,400 0
01-Sep-2021 400.00 402.00 398.00 400.00 241,400 0
31-Aug-2021 404.00 404.00 396.00 400.00 382,000 0
30-Aug-2021 404.00 408.00 404.00 404.00 367,700 0
27-Aug-2021 402.00 404.00 402.00 404.00 264,600 0
26-Aug-2021 400.00 404.00 400.00 402.00 347,600 0
25-Aug-2021 400.00 404.00 396.00 400.00 332,800 0
24-Aug-2021 396.00 400.00 396.00 400.00 340,700 0
23-Aug-2021 400.00 400.00 396.00 396.00 125,600 0
20-Aug-2021 396.00 400.00 396.00 400.00 398,000 0
19-Aug-2021 396.00 400.00 394.00 396.00 328,600 0
18-Aug-2021 392.00 396.00 386.00 396.00 311,100 0
16-Aug-2021 390.00 392.00 390.00 392.00 106,300 0
13-Aug-2021 396.00 398.00 390.00 390.00 238,900 0
12-Aug-2021 396.00 396.00 394.00 396.00 3,000 0
10-Aug-2021 400.00 400.00 396.00 398.00 120,700 0
09-Aug-2021 400.00 402.00 400.00 400.00 208,000 0