Price History - MCOL

Kembali ke Company
Ticker: MCOL
Company: PT Prima Andalan Mandiri Tbk
Date Open High Low Close Volume Value
16-Mar-2023 6,350.00 6,400.00 6,325.00 6,375.00 184,400 0
15-Mar-2023 6,425.00 6,425.00 6,325.00 6,350.00 184,200 0
14-Mar-2023 6,400.00 6,425.00 6,350.00 6,425.00 279,700 0
13-Mar-2023 6,400.00 6,450.00 6,325.00 6,400.00 356,100 0
10-Mar-2023 6,450.00 6,450.00 6,325.00 6,400.00 232,200 0
09-Mar-2023 6,400.00 6,450.00 6,375.00 6,450.00 216,700 0
08-Mar-2023 6,425.00 6,425.00 6,375.00 6,400.00 218,800 0
07-Mar-2023 6,450.00 6,450.00 6,375.00 6,400.00 223,100 0
06-Mar-2023 6,475.00 6,600.00 6,425.00 6,450.00 328,200 0
03-Mar-2023 6,525.00 6,625.00 6,450.00 6,500.00 247,900 0
02-Mar-2023 6,425.00 6,550.00 6,375.00 6,500.00 277,100 0
01-Mar-2023 6,500.00 6,550.00 6,375.00 6,500.00 244,600 0
28-Feb-2023 6,475.00 6,525.00 6,350.00 6,500.00 356,000 0
27-Feb-2023 6,500.00 6,550.00 6,375.00 6,475.00 239,400 0
24-Feb-2023 6,525.00 6,550.00 6,325.00 6,500.00 270,400 0
23-Feb-2023 6,450.00 6,550.00 6,350.00 6,450.00 208,900 0
22-Feb-2023 6,450.00 6,550.00 6,350.00 6,525.00 243,900 0
21-Feb-2023 6,425.00 6,550.00 6,350.00 6,450.00 127,800 0
20-Feb-2023 6,525.00 6,600.00 6,425.00 6,425.00 104,200 0
17-Feb-2023 6,450.00 6,575.00 6,425.00 6,525.00 247,800 0
16-Feb-2023 6,500.00 6,525.00 6,400.00 6,525.00 231,400 0
15-Feb-2023 6,550.00 6,625.00 6,450.00 6,500.00 251,000 0
14-Feb-2023 6,400.00 6,550.00 6,325.00 6,550.00 472,700 0
13-Feb-2023 6,425.00 6,550.00 6,350.00 6,400.00 388,200 0
10-Feb-2023 6,500.00 6,625.00 6,375.00 6,400.00 204,800 0
09-Feb-2023 6,525.00 6,675.00 6,525.00 6,550.00 109,000 0
08-Feb-2023 6,500.00 6,675.00 6,500.00 6,525.00 66,300 0
07-Feb-2023 6,450.00 6,675.00 6,400.00 6,500.00 381,500 0
06-Feb-2023 6,425.00 6,500.00 6,325.00 6,375.00 889,400 0
03-Feb-2023 6,600.00 6,650.00 6,425.00 6,425.00 263,100 0
02-Feb-2023 6,600.00 6,600.00 6,500.00 6,500.00 306,400 0
01-Feb-2023 6,625.00 6,700.00 6,550.00 6,600.00 212,400 0
31-Jan-2023 6,600.00 6,625.00 6,575.00 6,625.00 78,600 0
30-Jan-2023 6,725.00 6,775.00 6,600.00 6,600.00 190,600 0
27-Jan-2023 6,750.00 6,750.00 6,550.00 6,725.00 336,300 0
26-Jan-2023 6,700.00 6,800.00 6,650.00 6,700.00 130,600 0
25-Jan-2023 6,750.00 6,800.00 6,650.00 6,700.00 259,900 0
24-Jan-2023 6,725.00 6,800.00 6,650.00 6,775.00 380,200 0
20-Jan-2023 6,775.00 6,825.00 6,675.00 6,725.00 316,900 0
19-Jan-2023 6,725.00 6,825.00 6,675.00 6,725.00 222,900 0
18-Jan-2023 6,750.00 6,800.00 6,650.00 6,725.00 244,500 0
17-Jan-2023 6,800.00 6,800.00 6,650.00 6,725.00 279,400 0
16-Jan-2023 6,700.00 6,850.00 6,675.00 6,775.00 386,200 0
13-Jan-2023 6,775.00 6,800.00 6,625.00 6,725.00 298,700 0
12-Jan-2023 6,875.00 6,900.00 6,675.00 6,750.00 506,800 0
11-Jan-2023 6,800.00 6,900.00 6,750.00 6,825.00 60,100 0
10-Jan-2023 6,825.00 6,825.00 6,700.00 6,750.00 745,100 0
09-Jan-2023 6,850.00 6,950.00 6,650.00 6,825.00 421,900 0
06-Jan-2023 6,750.00 6,900.00 6,750.00 6,850.00 303,100 0
05-Jan-2023 6,925.00 7,025.00 6,475.00 6,750.00 734,800 0
04-Jan-2023 7,075.00 7,075.00 6,925.00 6,950.00 229,200 0
03-Jan-2023 7,100.00 7,100.00 6,950.00 7,000.00 228,000 0
02-Jan-2023 7,025.00 7,100.00 6,925.00 7,100.00 965,900 0
30-Dec-2022 7,025.00 7,050.00 6,925.00 6,975.00 757,000 0
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