Price History - MENN

Kembali ke Company
Ticker: MENN
Company: PT Menn Teknologi Indonesia Tbk.
Date Open High Low Close Volume Value
17-Apr-2024 10.00 10.00 9.00 10.00 7,242,600 0
16-Apr-2024 9.00 10.00 9.00 10.00 2,251,600 0
05-Apr-2024 9.00 10.00 9.00 10.00 9,781,800 0
04-Apr-2024 9.00 10.00 9.00 9.00 155,900 0
03-Apr-2024 9.00 10.00 8.00 9.00 3,329,500 0
02-Apr-2024 8.00 9.00 8.00 9.00 2,965,700 0
01-Apr-2024 9.00 9.00 8.00 9.00 5,836,400 0
28-Mar-2024 10.00 10.00 8.00 9.00 4,550,500 0
27-Mar-2024 10.00 10.00 9.00 9.00 9,566,900 0
26-Mar-2024 10.00 10.00 10.00 10.00 0 0
25-Mar-2024 10.00 10.00 10.00 10.00 0 0
22-Mar-2024 10.00 10.00 9.00 10.00 682,400 0
21-Mar-2024 9.00 10.00 9.00 10.00 3,339,600 0
20-Mar-2024 10.00 10.00 9.00 9.00 1,115,700 0
19-Mar-2024 10.00 10.00 9.00 9.00 5,339,700 0
18-Mar-2024 9.00 10.00 9.00 10.00 7,458,900 0
15-Mar-2024 9.00 10.00 9.00 10.00 795,100 0
14-Mar-2024 9.00 10.00 9.00 10.00 1,243,200 0
13-Mar-2024 9.00 11.00 9.00 10.00 5,355,700 0
08-Mar-2024 10.00 11.00 9.00 10.00 12,738,300 0
07-Mar-2024 10.00 10.00 9.00 10.00 14,082,600 0
06-Mar-2024 10.00 10.00 9.00 10.00 1,119,100 0
05-Mar-2024 10.00 10.00 9.00 10.00 3,937,000 0
04-Mar-2024 10.00 10.00 9.00 10.00 2,692,500 0
01-Mar-2024 9.00 10.00 9.00 10.00 18,170,700 0
29-Feb-2024 11.00 11.00 10.00 10.00 3,554,800 0
28-Feb-2024 11.00 11.00 10.00 11.00 1,651,200 0
27-Feb-2024 11.00 11.00 10.00 11.00 1,588,600 0
26-Feb-2024 11.00 11.00 10.00 10.00 573,200 0
23-Feb-2024 10.00 11.00 9.00 11.00 5,628,200 0
22-Feb-2024 11.00 11.00 9.00 10.00 4,685,000 0
21-Feb-2024 11.00 11.00 10.00 10.00 3,302,500 0
20-Feb-2024 11.00 11.00 10.00 11.00 11,215,800 0
19-Feb-2024 11.00 11.00 10.00 11.00 1,563,000 0
16-Feb-2024 11.00 11.00 10.00 11.00 2,373,000 0
15-Feb-2024 11.00 11.00 10.00 10.00 5,177,100 0
13-Feb-2024 11.00 11.00 10.00 11.00 5,205,600 0
12-Feb-2024 11.00 11.00 10.00 11.00 3,714,500 0
07-Feb-2024 11.00 11.00 10.00 11.00 1,473,700 0
06-Feb-2024 11.00 11.00 9.00 11.00 8,426,900 0
05-Feb-2024 11.00 11.00 10.00 10.00 21,332,700 0
02-Feb-2024 10.00 11.00 10.00 11.00 1,709,600 0
01-Feb-2024 11.00 11.00 10.00 11.00 6,850,400 0
31-Jan-2024 10.00 11.00 10.00 10.00 4,035,300 0
30-Jan-2024 11.00 12.00 10.00 11.00 6,447,300 0
29-Jan-2024 12.00 12.00 11.00 11.00 20,290,400 0
26-Jan-2024 12.00 12.00 11.00 12.00 3,473,300 0
25-Jan-2024 12.00 12.00 11.00 12.00 2,629,000 0
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