Price History - MCOL

Kembali ke Company
Ticker: MCOL
Company: PT Prima Andalan Mandiri Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 6,800.00 6,850.00 6,650.00 6,700.00 872,800 0
09-Aug-2022 6,700.00 6,775.00 6,675.00 6,750.00 639,400 0
08-Aug-2022 6,700.00 6,750.00 6,625.00 6,700.00 713,700 0
05-Aug-2022 6,750.00 6,750.00 6,625.00 6,700.00 529,900 0
04-Aug-2022 6,675.00 6,825.00 6,650.00 6,750.00 467,200 0
03-Aug-2022 6,825.00 7,000.00 6,675.00 6,675.00 1,144,600 0
02-Aug-2022 6,925.00 7,025.00 6,825.00 6,825.00 346,600 0
01-Aug-2022 7,050.00 7,100.00 6,950.00 6,950.00 1,258,500 0
29-Jul-2022 7,200.00 7,200.00 7,050.00 7,050.00 1,514,200 0
28-Jul-2022 7,325.00 7,325.00 7,125.00 7,125.00 1,018,600 0
27-Jul-2022 6,800.00 7,350.00 6,800.00 7,300.00 2,792,400 0
26-Jul-2022 6,775.00 6,825.00 6,725.00 6,825.00 1,499,100 0
25-Jul-2022 6,775.00 6,800.00 6,700.00 6,800.00 1,011,600 0
22-Jul-2022 6,775.00 6,800.00 6,725.00 6,800.00 278,100 0
21-Jul-2022 6,800.00 6,800.00 6,725.00 6,775.00 291,400 0
20-Jul-2022 6,800.00 6,825.00 6,725.00 6,800.00 658,200 0
19-Jul-2022 6,750.00 6,800.00 6,625.00 6,800.00 361,500 0
18-Jul-2022 6,650.00 6,800.00 6,475.00 6,800.00 378,500 0
15-Jul-2022 6,750.00 6,800.00 6,700.00 6,750.00 304,400 0
14-Jul-2022 6,725.00 6,825.00 6,400.00 6,775.00 431,700 0
13-Jul-2022 6,900.00 6,900.00 6,725.00 6,800.00 443,500 0
12-Jul-2022 6,825.00 6,875.00 6,750.00 6,875.00 925,200 0
11-Jul-2022 6,825.00 6,875.00 6,700.00 6,850.00 425,700 0
08-Jul-2022 6,825.00 6,825.00 6,775.00 6,825.00 193,900 0
07-Jul-2022 6,850.00 6,900.00 6,750.00 6,775.00 429,400 0
06-Jul-2022 6,825.00 7,000.00 6,800.00 6,875.00 276,700 0
05-Jul-2022 6,900.00 7,000.00 6,725.00 6,800.00 706,000 0
04-Jul-2022 6,875.00 7,025.00 6,625.00 6,875.00 1,316,200 0
01-Jul-2022 6,800.00 7,050.00 6,800.00 6,825.00 1,244,400 0
30-Jun-2022 6,975.00 7,075.00 6,800.00 6,800.00 883,100 0
29-Jun-2022 7,100.00 7,175.00 6,850.00 6,975.00 1,698,200 0
28-Jun-2022 7,150.00 7,200.00 7,050.00 7,100.00 373,000 0
27-Jun-2022 7,200.00 7,200.00 7,050.00 7,100.00 593,000 0
24-Jun-2022 7,200.00 7,300.00 7,000.00 7,200.00 1,882,000 0
23-Jun-2022 7,350.00 7,350.00 7,100.00 7,200.00 1,119,700 0
22-Jun-2022 7,300.00 7,350.00 7,200.00 7,300.00 636,700 0
21-Jun-2022 7,225.00 7,350.00 7,175.00 7,300.00 1,244,900 0
20-Jun-2022 7,225.00 7,400.00 7,200.00 7,225.00 549,400 0
17-Jun-2022 7,400.00 7,550.00 7,150.00 7,225.00 1,780,500 0
16-Jun-2022 7,300.00 7,450.00 7,200.00 7,375.00 2,306,900 0
15-Jun-2022 7,300.00 7,300.00 7,200.00 7,225.00 472,100 0
14-Jun-2022 7,300.00 7,350.00 7,200.00 7,300.00 899,600 0
13-Jun-2022 7,350.00 7,375.00 7,125.00 7,325.00 1,791,200 0
10-Jun-2022 7,275.00 7,350.00 7,150.00 7,275.00 565,900 0
09-Jun-2022 7,075.00 7,350.00 7,050.00 7,225.00 3,491,400 0
08-Jun-2022 7,300.00 7,325.00 7,125.00 7,175.00 966,000 0