Price History - MCOL

Kembali ke Company
Ticker: MCOL
Company: PT Prima Andalan Mandiri Tbk
Date Open High Low Close Volume Value
06-Jun-2023 4,560.00 4,650.00 4,550.00 4,580.00 282,700 0
05-Jun-2023 4,530.00 4,750.00 4,520.00 4,560.00 244,300 0
31-May-2023 4,800.00 4,840.00 4,530.00 4,530.00 443,400 0
30-May-2023 4,890.00 4,980.00 4,610.00 4,800.00 506,800 0
29-May-2023 5,175.00 5,300.00 4,850.00 4,890.00 597,800 0
26-May-2023 5,100.00 5,550.00 5,000.00 5,175.00 316,000 0
25-May-2023 5,375.00 5,400.00 5,025.00 5,200.00 648,900 0
24-May-2023 5,550.00 5,600.00 5,325.00 5,375.00 446,500 0
23-May-2023 5,600.00 5,750.00 5,500.00 5,550.00 166,100 0
22-May-2023 5,700.00 5,900.00 5,500.00 5,600.00 316,500 0
19-May-2023 5,750.00 5,775.00 5,700.00 5,725.00 80,600 0
17-May-2023 5,825.00 5,875.00 5,750.00 5,800.00 124,600 0
16-May-2023 5,825.00 5,900.00 5,725.00 5,850.00 170,700 0
15-May-2023 5,900.00 5,900.00 5,700.00 5,825.00 365,200 0
12-May-2023 5,925.00 5,975.00 5,850.00 5,900.00 168,400 0
11-May-2023 5,925.00 5,975.00 5,800.00 5,875.00 160,300 0
10-May-2023 5,950.00 5,950.00 5,900.00 5,925.00 160,400 0
09-May-2023 5,900.00 5,975.00 5,875.00 5,925.00 127,100 0
08-May-2023 6,125.00 6,200.00 5,850.00 5,900.00 807,500 0
05-May-2023 6,250.00 6,250.00 6,250.00 6,250.00 178,100 0
04-May-2023 6,625.00 6,825.00 6,575.00 6,700.00 1,070,100 0
03-May-2023 6,825.00 6,825.00 6,500.00 6,625.00 973,500 0
02-May-2023 7,000.00 7,025.00 6,700.00 6,825.00 764,900 0
28-Apr-2023 7,025.00 7,050.00 6,950.00 7,000.00 210,700 0
27-Apr-2023 7,050.00 7,050.00 6,950.00 7,025.00 256,700 0
26-Apr-2023 6,900.00 7,050.00 6,900.00 7,025.00 811,500 0
18-Apr-2023 7,000.00 7,050.00 6,800.00 6,875.00 562,200 0
17-Apr-2023 6,775.00 6,950.00 6,775.00 6,950.00 343,100 0
14-Apr-2023 6,700.00 6,800.00 6,700.00 6,775.00 167,700 0
13-Apr-2023 6,675.00 6,750.00 6,600.00 6,675.00 88,700 0
12-Apr-2023 6,700.00 6,725.00 6,675.00 6,725.00 121,900 0
11-Apr-2023 6,650.00 6,850.00 6,650.00 6,700.00 285,400 0
10-Apr-2023 6,500.00 6,650.00 6,450.00 6,575.00 239,700 0
06-Apr-2023 6,500.00 6,575.00 6,475.00 6,500.00 334,700 0
05-Apr-2023 6,550.00 6,550.00 6,450.00 6,500.00 184,800 0
04-Apr-2023 6,575.00 6,575.00 6,475.00 6,525.00 237,300 0
03-Apr-2023 6,625.00 6,675.00 6,500.00 6,550.00 298,300 0
31-Mar-2023 6,650.00 6,675.00 6,550.00 6,625.00 248,800 0
30-Mar-2023 6,600.00 6,675.00 6,475.00 6,650.00 521,600 0
29-Mar-2023 6,500.00 6,600.00 6,475.00 6,550.00 270,400 0
28-Mar-2023 6,425.00 6,625.00 6,425.00 6,525.00 727,700 0
27-Mar-2023 6,375.00 6,425.00 6,325.00 6,425.00 245,700 0
24-Mar-2023 6,400.00 6,500.00 6,375.00 6,375.00 128,700 0
21-Mar-2023 6,375.00 6,500.00 6,350.00 6,400.00 179,700 0
20-Mar-2023 6,400.00 6,450.00 6,350.00 6,375.00 113,700 0
17-Mar-2023 6,350.00 6,425.00 6,325.00 6,375.00 153,000 0
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