Price History - MENN

Kembali ke Company
Ticker: MENN
Company: PT Menn Teknologi Indonesia Tbk.
Date Open High Low Close Volume Value
24-Jan-2024 12.00 12.00 11.00 12.00 2,360,400 0
23-Jan-2024 13.00 13.00 11.00 12.00 8,801,500 0
22-Jan-2024 13.00 13.00 12.00 12.00 5,754,300 0
19-Jan-2024 12.00 13.00 12.00 12.00 5,268,000 0
18-Jan-2024 13.00 13.00 12.00 13.00 4,753,800 0
17-Jan-2024 13.00 13.00 12.00 13.00 5,731,300 0
16-Jan-2024 13.00 13.00 12.00 13.00 5,944,500 0
15-Jan-2024 13.00 13.00 13.00 13.00 0 0
12-Jan-2024 12.00 13.00 11.00 13.00 15,044,600 0
11-Jan-2024 11.00 12.00 11.00 12.00 6,100,000 0
10-Jan-2024 12.00 13.00 11.00 12.00 22,707,300 0
09-Jan-2024 12.00 12.00 11.00 12.00 29,203,400 0
08-Jan-2024 12.00 12.00 11.00 11.00 7,831,500 0
05-Jan-2024 11.00 12.00 11.00 12.00 12,933,600 0
04-Jan-2024 11.00 12.00 11.00 11.00 6,085,800 0
03-Jan-2024 11.00 12.00 11.00 11.00 5,625,100 0
02-Jan-2024 11.00 12.00 11.00 12.00 4,422,600 0
29-Dec-2023 11.00 12.00 10.00 11.00 10,216,200 0
28-Dec-2023 11.00 12.00 10.00 11.00 8,282,200 0
27-Dec-2023 12.00 12.00 11.00 11.00 8,490,100 0
22-Dec-2023 11.00 12.00 10.00 12.00 10,230,400 0
21-Dec-2023 12.00 12.00 11.00 11.00 6,168,000 0
20-Dec-2023 11.00 12.00 10.00 12.00 23,822,000 0
19-Dec-2023 10.00 12.00 10.00 11.00 36,451,600 0
18-Dec-2023 11.00 11.00 11.00 11.00 10,000,600 0
15-Dec-2023 12.00 12.00 12.00 12.00 15,343,100 0
14-Dec-2023 13.00 13.00 13.00 13.00 20,108,800 0
13-Dec-2023 15.00 15.00 14.00 14.00 22,593,700 0
12-Dec-2023 17.00 17.00 15.00 15.00 116,339,300 0
11-Dec-2023 16.00 16.00 15.00 16.00 6,227,200 0
08-Dec-2023 13.00 15.00 13.00 15.00 32,093,000 0
07-Dec-2023 14.00 15.00 14.00 14.00 21,303,100 0
06-Dec-2023 15.00 16.00 15.00 15.00 68,855,600 0
05-Dec-2023 16.00 17.00 16.00 16.00 52,533,000 0
04-Dec-2023 17.00 17.00 17.00 17.00 43,167,400 0
01-Dec-2023 18.00 18.00 18.00 18.00 60,869,300 0
30-Nov-2023 19.00 19.00 19.00 19.00 167,806,800 0
29-Nov-2023 19.00 21.00 19.00 21.00 277,361,600 0
28-Nov-2023 21.00 21.00 21.00 21.00 64,272,800 0
27-Nov-2023 23.00 24.00 23.00 23.00 64,393,700 0
24-Nov-2023 24.00 25.00 24.00 25.00 77,796,300 0
23-Nov-2023 26.00 26.00 26.00 26.00 91,732,600 0
22-Nov-2023 26.00 29.00 26.00 28.00 127,568,500 0
21-Nov-2023 28.00 28.00 28.00 28.00 46,660,400 0
20-Nov-2023 31.00 31.00 31.00 31.00 46,362,600 0
17-Nov-2023 36.00 36.00 34.00 34.00 64,659,600 0
16-Nov-2023 37.00 40.00 37.00 37.00 100,564,900 0
15-Nov-2023 41.00 41.00 41.00 41.00 51,083,900 0
14-Nov-2023 45.00 45.00 45.00 45.00 40,557,600 0
13-Nov-2023 54.00 54.00 49.00 49.00 79,480,900 0
10-Nov-2023 49.00 57.00 49.00 54.00 60,335,200 0
09-Nov-2023 55.00 59.00 54.00 54.00 35,455,300 0
08-Nov-2023 61.00 61.00 59.00 59.00 31,042,300 0
07-Nov-2023 68.00 70.00 65.00 65.00 31,113,100 0
06-Nov-2023 79.00 79.00 72.00 72.00 57,209,800 0
03-Nov-2023 87.00 88.00 79.00 79.00 71,782,200 0
02-Nov-2023 86.00 93.00 86.00 87.00 69,783,900 0
01-Nov-2023 93.00 93.00 81.00 86.00 30,513,500 0
31-Oct-2023 80.00 86.00 72.00 86.00 78,778,900 0
30-Oct-2023 72.00 79.00 70.00 79.00 50,236,100 0
27-Oct-2023 62.00 74.00 62.00 72.00 41,591,200 0
26-Oct-2023 73.00 73.00 64.00 68.00 31,612,900 0
25-Oct-2023 60.00 72.00 60.00 68.00 87,709,600 0
24-Oct-2023 66.00 66.00 66.00 66.00 45,513,500 0
23-Oct-2023 81.00 83.00 73.00 73.00 15,863,800 0
20-Oct-2023 81.00 81.00 81.00 81.00 44,389,200 0
19-Oct-2023 90.00 90.00 90.00 90.00 41,393,200 0
18-Oct-2023 109.00 109.00 100.00 100.00 53,361,600 0
17-Oct-2023 125.00 125.00 111.00 111.00 100,089,900 0
16-Oct-2023 122.00 125.00 118.00 123.00 27,374,600 0
13-Oct-2023 120.00 123.00 118.00 122.00 20,013,400 0
12-Oct-2023 124.00 129.00 121.00 121.00 48,514,800 0
11-Oct-2023 126.00 126.00 117.00 123.00 22,209,200 0
10-Oct-2023 128.00 134.00 124.00 126.00 61,076,600 0
09-Oct-2023 120.00 127.00 116.00 127.00 55,359,800 0
06-Oct-2023 107.00 117.00 103.00 117.00 46,020,100 0
05-Oct-2023 108.00 115.00 104.00 107.00 6,043,300 0
04-Oct-2023 109.00 110.00 104.00 108.00 4,292,000 0
03-Oct-2023 94.00 108.00 94.00 108.00 32,704,500 0
02-Oct-2023 96.00 103.00 96.00 99.00 3,444,200 0
29-Sep-2023 93.00 98.00 93.00 97.00 1,076,400 0
27-Sep-2023 93.00 98.00 93.00 98.00 1,075,900 0
26-Sep-2023 98.00 98.00 89.00 98.00 7,017,600 0
25-Sep-2023 100.00 101.00 98.00 98.00 2,062,400 0
22-Sep-2023 99.00 100.00 98.00 100.00 10,622,800 0
21-Sep-2023 102.00 107.00 98.00 99.00 51,718,000 0
20-Sep-2023 101.00 111.00 96.00 102.00 68,697,100 0
19-Sep-2023 101.00 106.00 100.00 102.00 21,173,100 0
18-Sep-2023 103.00 104.00 100.00 101.00 18,501,400 0
15-Sep-2023 106.00 106.00 101.00 104.00 27,580,600 0
14-Sep-2023 102.00 111.00 100.00 105.00 104,443,100 0
13-Sep-2023 113.00 113.00 100.00 101.00 17,626,500 0
12-Sep-2023 108.00 110.00 96.00 103.00 66,064,700 0
11-Sep-2023 96.00 105.00 96.00 105.00 70,786,400 0
08-Sep-2023 95.00 97.00 94.00 96.00 15,589,500 0
07-Sep-2023 98.00 98.00 95.00 95.00 16,210,200 0
06-Sep-2023 99.00 100.00 96.00 98.00 18,427,100 0
05-Sep-2023 96.00 100.00 94.00 99.00 18,965,000 0
04-Sep-2023 100.00 106.00 90.00 96.00 39,808,700 0
01-Sep-2023 97.00 99.00 93.00 99.00 2,866,000 0