PT MNC Energy Investments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 83.000 | 93.000 | 83.000 | 83.000 | 83.000 | 143,063,800 |
| 2026-10-15 | 100.00 | 102.00 | 95.000 | 97.000 | 97.000 | 366,333,700 |
| 2026-10-14 | 105.00 | 107.00 | 101.00 | 101.00 | 101.00 | 210,525,800 |
| 2026-10-13 | 103.00 | 106.00 | 98.000 | 104.00 | 104.00 | 328,530,400 |
| 2026-10-12 | 106.00 | 110.00 | 100.00 | 101.00 | 101.00 | 375,187,600 |
| 2026-10-09 | 101.00 | 114.00 | 101.00 | 106.00 | 106.00 | 886,742,600 |
| 2026-10-08 | 108.00 | 110.00 | 101.00 | 101.00 | 101.00 | 421,212,600 |
| 2026-10-07 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | 478,031,900 |
| 2026-10-06 | 94.000 | 116.00 | 94.000 | 115.00 | 115.00 | 1,505,672,100 |
| 2026-10-05 | 90.000 | 94.000 | 90.000 | 94.000 | 94.000 | 150,014,600 |
| 2026-10-02 | 92.000 | 92.000 | 89.000 | 90.000 | 90.000 | 128,626,700 |
| 2026-10-01 | 92.000 | 93.000 | 88.000 | 91.000 | 91.000 | 176,227,800 |
| 2026-09-30 | 94.000 | 98.000 | 91.000 | 92.000 | 92.000 | 232,135,300 |
| 2026-09-29 | 94.000 | 95.000 | 88.000 | 93.000 | 93.000 | 246,589,500 |
| 2026-09-28 | 90.000 | 99.000 | 90.000 | 94.000 | 94.000 | 556,181,600 |
| 2026-09-25 | 102.00 | 104.00 | 90.000 | 91.000 | 91.000 | 963,864,500 |
| 2026-09-24 | 111.00 | 111.00 | 100.00 | 103.00 | 103.00 | 397,025,500 |
| 2026-09-23 | 109.00 | 112.00 | 107.00 | 111.00 | 111.00 | 254,689,900 |
| 2026-09-22 | 112.00 | 113.00 | 106.00 | 108.00 | 108.00 | 342,717,100 |
| 2026-09-21 | 112.00 | 116.00 | 111.00 | 111.00 | 111.00 | 255,848,600 |
| 2026-09-18 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | 256,218,000 |
| 2026-09-17 | 116.00 | 121.00 | 113.00 | 116.00 | 116.00 | 444,852,800 |
| 2026-09-16 | 120.00 | 124.00 | 114.00 | 116.00 | 116.00 | 507,276,000 |
| 2026-09-15 | 124.00 | 127.00 | 120.00 | 122.00 | 122.00 | 374,984,300 |
| 2026-09-14 | 126.00 | 127.00 | 117.00 | 123.00 | 123.00 | 669,597,700 |
| 2026-09-11 | 126.00 | 131.00 | 123.00 | 126.00 | 126.00 | 597,366,600 |
| 2026-09-10 | 139.00 | 140.00 | 128.00 | 128.00 | 128.00 | 1,191,739,800 |
| 2026-09-09 | 144.00 | 145.00 | 138.00 | 139.00 | 139.00 | 842,698,900 |
| 2026-09-08 | 137.00 | 145.00 | 135.00 | 143.00 | 143.00 | 2,409,718,600 |
| 2026-09-07 | 130.00 | 140.00 | 129.00 | 135.00 | 135.00 | 1,522,303,900 |
| 2026-09-04 | 139.00 | 140.00 | 129.00 | 131.00 | 131.00 | 1,355,909,100 |
| 2026-09-03 | 123.00 | 142.00 | 121.00 | 138.00 | 138.00 | 2,921,972,100 |
| 2026-09-02 | 124.00 | 127.00 | 121.00 | 123.00 | 123.00 | 344,562,500 |
| 2026-09-01 | 128.00 | 135.00 | 121.00 | 124.00 | 124.00 | 2,159,876,100 |
| 2026-08-31 | 112.00 | 134.00 | 110.00 | 126.00 | 126.00 | 2,887,233,500 |
| 2026-08-28 | 117.00 | 118.00 | 111.00 | 112.00 | 112.00 | 300,249,700 |
| 2026-08-27 | 107.00 | 119.00 | 104.00 | 117.00 | 117.00 | 675,653,200 |
| 2026-08-26 | 117.00 | 117.00 | 108.00 | 108.00 | 108.00 | 736,085,900 |
| 2026-08-25 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-08-24 | 121.00 | 122.00 | 115.00 | 117.00 | 117.00 | 330,981,300 |
| 2026-08-21 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | 658,627,100 |
| 2026-08-20 | 126.00 | 127.00 | 120.00 | 120.00 | 120.00 | 885,891,200 |
| 2026-08-19 | 108.00 | 125.00 | 106.00 | 125.00 | 125.00 | 1,760,794,600 |
| 2026-08-18 | 118.00 | 121.00 | 109.00 | 110.00 | 110.00 | 1,007,478,100 |
| 2026-08-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-08-14 | 120.00 | 122.00 | 114.00 | 115.00 | 115.00 | 855,699,000 |
| 2026-08-13 | 128.00 | 128.00 | 119.00 | 120.00 | 120.00 | 595,074,500 |
| 2026-08-12 | 126.00 | 138.00 | 123.00 | 128.00 | 128.00 | 2,394,718,700 |
| 2026-08-11 | 132.00 | 133.00 | 122.00 | 126.00 | 126.00 | 1,275,793,200 |
| 2026-08-10 | 118.00 | 133.00 | 117.00 | 129.00 | 129.00 | 3,545,148,200 |
| 2026-08-07 | 114.00 | 118.00 | 106.00 | 115.00 | 115.00 | 1,146,990,100 |
| 2026-08-06 | 96.000 | 123.00 | 94.000 | 117.00 | 117.00 | 5,184,127,600 |
| 2026-08-05 | 93.000 | 98.000 | 87.000 | 96.000 | 96.000 | 1,188,462,200 |
| 2026-08-04 | 93.000 | 97.000 | 84.000 | 90.000 | 90.000 | 1,547,993,500 |
| 2026-08-03 | 81.000 | 99.000 | 78.000 | 91.000 | 91.000 | 3,326,142,800 |
| 2026-07-31 | 58.000 | 76.000 | 57.000 | 76.000 | 76.000 | 1,640,828,700 |
| 2026-07-30 | 58.000 | 59.000 | 57.000 | 57.000 | 57.000 | 155,339,800 |
| 2026-07-29 | 59.000 | 61.000 | 57.000 | 58.000 | 58.000 | 213,002,600 |
| 2026-07-28 | 59.000 | 60.000 | 57.000 | 58.000 | 58.000 | 105,322,300 |
| 2026-07-27 | 58.000 | 60.000 | 57.000 | 59.000 | 59.000 | 82,543,400 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.