Price History - MCOL

Kembali ke Company
Ticker: MCOL
Company: PT Prima Andalan Mandiri Tbk
Date Open High Low Close Volume Value
29-Dec-2022 7,050.00 7,075.00 6,900.00 6,975.00 268,000 0
28-Dec-2022 7,050.00 7,075.00 6,925.00 7,050.00 383,000 0
27-Dec-2022 7,050.00 7,050.00 6,925.00 7,000.00 352,900 0
26-Dec-2022 6,900.00 7,075.00 6,875.00 6,975.00 424,100 0
23-Dec-2022 7,000.00 7,025.00 6,900.00 6,975.00 420,400 0
22-Dec-2022 7,025.00 7,100.00 6,875.00 7,025.00 670,400 0
21-Dec-2022 6,925.00 7,025.00 6,850.00 7,025.00 237,100 0
20-Dec-2022 7,100.00 7,100.00 6,800.00 7,000.00 677,700 0
19-Dec-2022 7,125.00 7,200.00 6,950.00 7,125.00 280,700 0
16-Dec-2022 7,075.00 7,150.00 7,000.00 7,100.00 862,200 0
15-Dec-2022 6,950.00 7,100.00 6,850.00 7,075.00 656,000 0
14-Dec-2022 6,550.00 7,000.00 6,550.00 6,925.00 1,092,900 0
13-Dec-2022 6,550.00 6,675.00 6,475.00 6,550.00 235,200 0
12-Dec-2022 6,575.00 6,650.00 6,475.00 6,550.00 247,900 0
09-Dec-2022 6,550.00 6,600.00 6,425.00 6,575.00 582,300 0
08-Dec-2022 6,575.00 6,650.00 6,500.00 6,575.00 402,900 0
07-Dec-2022 6,825.00 6,825.00 6,600.00 6,625.00 275,100 0
06-Dec-2022 6,725.00 6,800.00 6,625.00 6,800.00 329,900 0
05-Dec-2022 6,750.00 6,850.00 6,675.00 6,775.00 371,800 0
02-Dec-2022 6,800.00 6,850.00 6,750.00 6,750.00 634,500 0
01-Dec-2022 6,875.00 6,875.00 6,750.00 6,850.00 349,700 0
30-Nov-2022 6,775.00 6,900.00 6,750.00 6,850.00 279,300 0
29-Nov-2022 6,950.00 6,950.00 6,725.00 6,850.00 430,700 0
28-Nov-2022 6,900.00 6,975.00 6,850.00 6,875.00 291,600 0
25-Nov-2022 7,000.00 7,000.00 6,850.00 6,925.00 681,900 0
24-Nov-2022 7,125.00 7,125.00 6,925.00 7,000.00 375,300 0
23-Nov-2022 6,875.00 7,200.00 6,850.00 7,175.00 1,444,600 0
22-Nov-2022 7,175.00 7,250.00 7,175.00 7,175.00 1,071,000 0
21-Nov-2022 7,150.00 7,350.00 7,125.00 7,150.00 842,300 0
18-Nov-2022 7,150.00 7,200.00 7,075.00 7,125.00 414,400 0
17-Nov-2022 7,125.00 7,200.00 7,075.00 7,125.00 332,800 0
16-Nov-2022 7,100.00 7,175.00 7,050.00 7,125.00 435,300 0
15-Nov-2022 7,125.00 7,200.00 7,050.00 7,100.00 519,400 0
14-Nov-2022 7,050.00 7,200.00 6,950.00 7,050.00 1,070,400 0
11-Nov-2022 7,050.00 7,200.00 7,025.00 7,050.00 458,200 0
10-Nov-2022 7,150.00 7,200.00 7,025.00 7,050.00 448,100 0
09-Nov-2022 7,075.00 7,200.00 7,025.00 7,150.00 229,100 0
08-Nov-2022 7,100.00 7,100.00 7,050.00 7,075.00 162,800 0
07-Nov-2022 7,200.00 7,200.00 7,050.00 7,075.00 204,200 0
04-Nov-2022 7,125.00 7,200.00 7,100.00 7,200.00 206,900 0
03-Nov-2022 7,200.00 7,250.00 7,100.00 7,175.00 303,900 0
02-Nov-2022 7,225.00 7,275.00 7,075.00 7,175.00 201,400 0
01-Nov-2022 7,200.00 7,225.00 7,050.00 7,225.00 325,700 0
31-Oct-2022 7,325.00 7,325.00 6,900.00 7,175.00 744,400 0
28-Oct-2022 7,425.00 7,450.00 7,275.00 7,375.00 464,700 0
27-Oct-2022 7,175.00 7,900.00 7,150.00 7,425.00 857,900 0
26-Oct-2022 7,150.00 7,200.00 7,125.00 7,125.00 335,100 0
25-Oct-2022 7,200.00 7,200.00 7,125.00 7,150.00 289,400 0
24-Oct-2022 7,200.00 7,200.00 7,125.00 7,175.00 158,500 0
21-Oct-2022 7,150.00 7,225.00 7,125.00 7,175.00 430,100 0
20-Oct-2022 7,150.00 7,225.00 7,125.00 7,175.00 331,100 0
19-Oct-2022 7,125.00 7,200.00 7,100.00 7,200.00 509,400 0
18-Oct-2022 7,150.00 7,200.00 7,150.00 7,150.00 331,200 0
17-Oct-2022 7,150.00 7,150.00 7,100.00 7,125.00 432,600 0
14-Oct-2022 7,175.00 7,200.00 7,125.00 7,150.00 204,400 0
13-Oct-2022 7,175.00 7,225.00 7,125.00 7,150.00 356,700 0
12-Oct-2022 7,200.00 7,200.00 7,125.00 7,200.00 225,100 0
11-Oct-2022 7,200.00 7,225.00 7,125.00 7,200.00 254,000 0
10-Oct-2022 7,150.00 7,250.00 7,125.00 7,200.00 189,900 0
07-Oct-2022 7,175.00 7,200.00 7,125.00 7,175.00 191,800 0
06-Oct-2022 7,250.00 7,250.00 7,150.00 7,200.00 253,200 0
05-Oct-2022 7,125.00 7,250.00 7,125.00 7,225.00 221,700 0
04-Oct-2022 7,125.00 7,250.00 7,125.00 7,125.00 284,000 0
03-Oct-2022 7,150.00 7,250.00 7,125.00 7,125.00 121,800 0
30-Sep-2022 7,075.00 7,125.00 7,025.00 7,050.00 292,300 0
29-Sep-2022 7,100.00 7,200.00 7,025.00 7,125.00 448,100 0
28-Sep-2022 7,200.00 7,200.00 7,100.00 7,100.00 380,500 0
27-Sep-2022 7,150.00 7,275.00 7,150.00 7,200.00 215,900 0
26-Sep-2022 7,175.00 7,225.00 7,100.00 7,200.00 355,600 0
23-Sep-2022 7,200.00 7,275.00 7,175.00 7,200.00 345,700 0
22-Sep-2022 7,175.00 7,275.00 7,175.00 7,175.00 241,700 0
21-Sep-2022 7,150.00 7,300.00 7,100.00 7,175.00 258,700 0
20-Sep-2022 7,225.00 7,325.00 7,100.00 7,150.00 377,700 0
19-Sep-2022 7,325.00 7,325.00 7,075.00 7,225.00 324,400 0
16-Sep-2022 7,375.00 7,400.00 7,150.00 7,325.00 475,200 0
15-Sep-2022 7,250.00 7,375.00 7,225.00 7,325.00 352,000 0
14-Sep-2022 7,250.00 7,300.00 7,200.00 7,250.00 286,200 0
13-Sep-2022 7,250.00 7,400.00 7,225.00 7,250.00 281,600 0
12-Sep-2022 7,200.00 7,450.00 7,150.00 7,225.00 1,105,600 0
09-Sep-2022 7,125.00 7,150.00 6,975.00 7,125.00 947,400 0
08-Sep-2022 7,150.00 7,150.00 7,050.00 7,125.00 442,500 0
07-Sep-2022 7,000.00 7,175.00 7,000.00 7,125.00 591,900 0
06-Sep-2022 6,900.00 7,100.00 6,850.00 7,000.00 1,052,000 0
05-Sep-2022 6,825.00 6,925.00 6,775.00 6,850.00 749,300 0
02-Sep-2022 6,950.00 6,950.00 6,775.00 6,825.00 231,000 0
01-Sep-2022 6,825.00 6,900.00 6,800.00 6,875.00 351,100 0
31-Aug-2022 6,875.00 6,875.00 6,750.00 6,825.00 210,500 0
30-Aug-2022 6,750.00 6,875.00 6,725.00 6,800.00 370,500 0
29-Aug-2022 6,950.00 6,950.00 6,725.00 6,725.00 522,800 0
26-Aug-2022 6,950.00 6,950.00 6,725.00 6,925.00 519,300 0
25-Aug-2022 6,900.00 7,000.00 6,875.00 6,900.00 153,200 0
24-Aug-2022 6,900.00 7,000.00 6,850.00 6,900.00 532,500 0
23-Aug-2022 6,750.00 6,875.00 6,725.00 6,825.00 522,900 0
22-Aug-2022 6,975.00 7,100.00 6,775.00 6,775.00 716,500 0
19-Aug-2022 6,975.00 7,150.00 6,925.00 6,975.00 752,100 0
18-Aug-2022 6,725.00 7,250.00 6,700.00 6,950.00 1,381,400 0
16-Aug-2022 6,650.00 6,750.00 6,625.00 6,750.00 348,100 0
15-Aug-2022 6,575.00 6,800.00 6,575.00 6,700.00 529,600 0
12-Aug-2022 6,675.00 6,675.00 6,575.00 6,575.00 1,336,800 0
11-Aug-2022 6,700.00 6,725.00 6,600.00 6,700.00 1,272,500 0