Price History - ZONE

Kembali ke Company
Ticker: ZONE
Company: PT Mega Perintis Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 1,080.00 1,090.00 1,060.00 1,080.00 59,000 0
25-Aug-2023 1,075.00 1,090.00 1,075.00 1,080.00 99,100 0
24-Aug-2023 1,075.00 1,075.00 1,065.00 1,075.00 45,600 0
23-Aug-2023 1,085.00 1,085.00 1,075.00 1,075.00 50,900 0
22-Aug-2023 1,075.00 1,085.00 1,065.00 1,085.00 110,000 0
21-Aug-2023 1,070.00 1,075.00 1,060.00 1,075.00 81,200 0
18-Aug-2023 1,085.00 1,095.00 1,070.00 1,070.00 83,300 0
16-Aug-2023 1,080.00 1,085.00 1,080.00 1,085.00 83,600 0
15-Aug-2023 1,075.00 1,080.00 1,075.00 1,080.00 56,600 0
14-Aug-2023 1,085.00 1,085.00 1,075.00 1,075.00 51,400 0
11-Aug-2023 1,085.00 1,090.00 1,080.00 1,085.00 106,500 0
10-Aug-2023 1,095.00 1,100.00 1,080.00 1,085.00 43,300 0
09-Aug-2023 1,090.00 1,100.00 1,080.00 1,095.00 57,100 0
08-Aug-2023 1,070.00 1,095.00 1,050.00 1,090.00 205,600 0
07-Aug-2023 1,070.00 1,080.00 1,070.00 1,070.00 55,800 0
04-Aug-2023 1,070.00 1,075.00 1,070.00 1,075.00 84,700 0
03-Aug-2023 1,065.00 1,070.00 1,065.00 1,070.00 105,000 0
02-Aug-2023 1,060.00 1,065.00 1,060.00 1,065.00 68,900 0
01-Aug-2023 1,060.00 1,060.00 1,050.00 1,060.00 69,000 0
31-Jul-2023 1,075.00 1,085.00 1,040.00 1,060.00 88,800 0
28-Jul-2023 1,080.00 1,080.00 1,075.00 1,080.00 63,100 0
27-Jul-2023 1,085.00 1,090.00 1,080.00 1,085.00 59,000 0
26-Jul-2023 1,080.00 1,085.00 1,080.00 1,085.00 42,500 0
25-Jul-2023 1,075.00 1,080.00 1,075.00 1,080.00 57,800 0
24-Jul-2023 1,080.00 1,085.00 1,075.00 1,075.00 110,700 0
21-Jul-2023 1,085.00 1,085.00 1,075.00 1,080.00 53,700 0
20-Jul-2023 1,085.00 1,090.00 1,075.00 1,085.00 98,700 0
18-Jul-2023 1,070.00 1,085.00 1,070.00 1,085.00 135,900 0
17-Jul-2023 1,050.00 1,070.00 1,050.00 1,070.00 91,100 0
14-Jul-2023 1,050.00 1,050.00 1,040.00 1,050.00 54,700 0
13-Jul-2023 1,050.00 1,050.00 1,045.00 1,050.00 150,800 0
12-Jul-2023 1,050.00 1,055.00 1,040.00 1,055.00 74,700 0
11-Jul-2023 1,050.00 1,055.00 1,050.00 1,055.00 132,600 0
10-Jul-2023 1,045.00 1,055.00 1,045.00 1,050.00 155,700 0
07-Jul-2023 1,045.00 1,045.00 1,035.00 1,045.00 114,900 0
06-Jul-2023 1,040.00 1,045.00 1,040.00 1,045.00 68,900 0
05-Jul-2023 1,035.00 1,040.00 1,025.00 1,040.00 88,800 0
04-Jul-2023 1,050.00 1,050.00 1,030.00 1,035.00 41,000 0
03-Jul-2023 1,055.00 1,055.00 1,050.00 1,050.00 38,600 0
27-Jun-2023 1,070.00 1,070.00 1,025.00 1,035.00 30,000 0
26-Jun-2023 1,080.00 1,080.00 1,025.00 1,070.00 42,900 0
23-Jun-2023 1,025.00 1,080.00 1,025.00 1,080.00 5,500 0
22-Jun-2023 1,080.00 1,080.00 1,025.00 1,050.00 18,300 0
21-Jun-2023 1,040.00 1,130.00 1,040.00 1,095.00 496,500 0
20-Jun-2023 1,045.00 1,045.00 1,015.00 1,040.00 99,400 0
19-Jun-2023 1,050.00 1,050.00 1,045.00 1,045.00 61,500 0
16-Jun-2023 1,055.00 1,055.00 1,045.00 1,050.00 69,900 0
15-Jun-2023 1,055.00 1,055.00 1,045.00 1,055.00 65,300 0
14-Jun-2023 1,055.00 1,060.00 1,045.00 1,060.00 91,100 0
13-Jun-2023 1,055.00 1,060.00 1,055.00 1,060.00 87,100 0
12-Jun-2023 1,070.00 1,070.00 1,045.00 1,060.00 64,200 0
09-Jun-2023 1,065.00 1,070.00 1,065.00 1,070.00 67,200 0
08-Jun-2023 1,065.00 1,070.00 1,065.00 1,070.00 61,200 0
07-Jun-2023 1,070.00 1,070.00 1,065.00 1,070.00 72,900 0
06-Jun-2023 1,075.00 1,075.00 1,070.00 1,070.00 69,700 0
05-Jun-2023 1,070.00 1,080.00 1,060.00 1,080.00 56,300 0
31-May-2023 1,075.00 1,080.00 1,070.00 1,080.00 76,000 0
30-May-2023 1,080.00 1,080.00 1,065.00 1,080.00 56,500 0
29-May-2023 1,080.00 1,080.00 1,070.00 1,080.00 124,700 0
26-May-2023 1,085.00 1,085.00 1,075.00 1,085.00 88,900 0
25-May-2023 1,090.00 1,090.00 1,085.00 1,090.00 63,200 0
24-May-2023 1,090.00 1,100.00 1,090.00 1,100.00 104,000 0
23-May-2023 1,100.00 1,100.00 1,095.00 1,095.00 53,800 0
22-May-2023 1,095.00 1,100.00 1,095.00 1,100.00 71,300 0
19-May-2023 1,100.00 1,100.00 1,100.00 1,100.00 94,500 0
17-May-2023 1,105.00 1,105.00 1,085.00 1,100.00 78,300 0
16-May-2023 1,100.00 1,105.00 1,100.00 1,105.00 95,900 0
15-May-2023 1,100.00 1,105.00 1,100.00 1,105.00 64,300 0
12-May-2023 1,105.00 1,105.00 1,075.00 1,100.00 70,300 0
11-May-2023 1,120.00 1,120.00 1,090.00 1,110.00 106,600 0
10-May-2023 1,115.00 1,120.00 1,115.00 1,120.00 69,700 0
09-May-2023 1,120.00 1,120.00 1,120.00 1,120.00 42,100 0
08-May-2023 1,125.00 1,125.00 1,120.00 1,125.00 67,900 0
05-May-2023 1,130.00 1,130.00 1,130.00 1,130.00 58,400 0
04-May-2023 1,140.00 1,145.00 1,135.00 1,135.00 52,700 0
03-May-2023 1,145.00 1,150.00 1,135.00 1,145.00 92,400 0
02-May-2023 1,150.00 1,150.00 1,140.00 1,145.00 82,400 0
28-Apr-2023 1,145.00 1,150.00 1,145.00 1,150.00 81,500 0
27-Apr-2023 1,145.00 1,150.00 1,145.00 1,150.00 40,100 0
26-Apr-2023 1,150.00 1,150.00 1,145.00 1,150.00 30,700 0
18-Apr-2023 1,155.00 1,155.00 1,130.00 1,150.00 45,600 0
17-Apr-2023 1,160.00 1,165.00 1,160.00 1,160.00 14,500 0
14-Apr-2023 1,170.00 1,170.00 1,160.00 1,160.00 700 0
13-Apr-2023 1,165.00 1,180.00 1,160.00 1,170.00 59,500 0
12-Apr-2023 1,185.00 1,190.00 1,180.00 1,180.00 55,800 0
11-Apr-2023 1,195.00 1,195.00 1,170.00 1,185.00 55,500 0
10-Apr-2023 1,200.00 1,200.00 1,185.00 1,195.00 45,100 0
06-Apr-2023 1,210.00 1,210.00 1,200.00 1,200.00 17,300 0
05-Apr-2023 1,200.00 1,210.00 1,200.00 1,210.00 71,900 0
04-Apr-2023 1,205.00 1,210.00 1,190.00 1,200.00 64,700 0
03-Apr-2023 1,200.00 1,215.00 1,200.00 1,205.00 88,500 0
31-Mar-2023 1,195.00 1,210.00 1,195.00 1,200.00 39,700 0
30-Mar-2023 1,200.00 1,200.00 1,190.00 1,195.00 2,700 0
29-Mar-2023 1,205.00 1,210.00 1,175.00 1,200.00 85,500 0
28-Mar-2023 1,200.00 1,205.00 1,200.00 1,205.00 96,700 0
27-Mar-2023 1,200.00 1,200.00 1,195.00 1,200.00 66,800 0
24-Mar-2023 1,160.00 1,200.00 1,150.00 1,200.00 109,400 0
21-Mar-2023 1,155.00 1,160.00 1,155.00 1,160.00 49,600 0
20-Mar-2023 1,145.00 1,160.00 1,145.00 1,155.00 76,500 0
17-Mar-2023 1,145.00 1,160.00 1,145.00 1,155.00 70,700 0