PT MNC Energy Investments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 73.000 | 74.000 | 71.000 | 73.000 | 73.000 | 23,925,800 |
| 2023-05-02 | 74.000 | 75.000 | 72.000 | 73.000 | 73.000 | 15,112,900 |
| 2023-04-28 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 6,489,700 |
| 2023-04-27 | 72.000 | 74.000 | 72.000 | 74.000 | 74.000 | 17,679,700 |
| 2023-04-26 | 75.000 | 76.000 | 72.000 | 72.000 | 72.000 | 41,447,500 |
| 2023-04-18 | 75.000 | 76.000 | 71.000 | 74.000 | 74.000 | 87,328,600 |
| 2023-04-17 | 75.000 | 75.000 | 71.000 | 73.000 | 73.000 | 13,958,200 |
| 2023-04-14 | 76.000 | 77.000 | 72.000 | 74.000 | 74.000 | 37,420,300 |
| 2023-04-13 | 77.000 | 79.000 | 76.000 | 77.000 | 77.000 | 41,863,300 |
| 2023-04-12 | 78.000 | 81.000 | 77.000 | 77.000 | 77.000 | 39,052,600 |
| 2023-04-11 | 78.000 | 79.000 | 76.000 | 78.000 | 78.000 | 37,422,800 |
| 2023-04-10 | 81.000 | 84.000 | 76.000 | 78.000 | 78.000 | 53,246,100 |
| 2023-04-06 | 84.000 | 86.000 | 80.000 | 81.000 | 81.000 | 55,653,900 |
| 2023-04-05 | 86.000 | 87.000 | 82.000 | 83.000 | 83.000 | 43,458,800 |
| 2023-04-04 | 85.000 | 89.000 | 83.000 | 86.000 | 86.000 | 80,045,500 |
| 2023-04-03 | 79.000 | 91.000 | 79.000 | 84.000 | 84.000 | 84,333,800 |
| 2023-03-31 | 90.000 | 90.000 | 84.000 | 84.000 | 84.000 | 107,210,400 |
| 2023-03-30 | 98.000 | 98.000 | 90.000 | 90.000 | 90.000 | 109,713,400 |
| 2023-03-29 | 77.000 | 101.00 | 77.000 | 96.000 | 96.000 | 554,217,400 |
| 2023-03-28 | 72.000 | 76.000 | 72.000 | 76.000 | 76.000 | 39,213,500 |
| 2023-03-27 | 70.000 | 74.000 | 69.000 | 72.000 | 72.000 | 103,101,800 |
| 2023-03-24 | 72.000 | 75.000 | 69.000 | 70.000 | 70.000 | 63,985,400 |
| 2023-03-21 | 69.000 | 75.000 | 69.000 | 72.000 | 72.000 | 77,873,600 |
| 2023-03-20 | 67.000 | 72.000 | 67.000 | 69.000 | 69.000 | 43,795,600 |
| 2023-03-17 | 65.000 | 69.000 | 64.000 | 67.000 | 67.000 | 49,040,400 |
| 2023-03-16 | 69.000 | 70.000 | 65.000 | 65.000 | 65.000 | 40,492,500 |
| 2023-03-15 | 74.000 | 76.000 | 69.000 | 69.000 | 69.000 | 21,229,200 |
| 2023-03-14 | 78.000 | 79.000 | 73.000 | 74.000 | 74.000 | 20,379,800 |
| 2023-03-13 | 79.000 | 80.000 | 78.000 | 78.000 | 78.000 | 28,761,100 |
| 2023-03-10 | 78.000 | 84.000 | 77.000 | 78.000 | 78.000 | 25,880,000 |
| 2023-03-09 | 82.000 | 82.000 | 78.000 | 79.000 | 79.000 | 15,352,700 |
| 2023-03-08 | 80.000 | 82.000 | 76.000 | 79.000 | 79.000 | 35,440,600 |
| 2023-03-07 | 85.000 | 86.000 | 80.000 | 80.000 | 80.000 | 43,045,300 |
| 2023-03-06 | 89.000 | 90.000 | 84.000 | 85.000 | 85.000 | 47,652,100 |
| 2023-03-03 | 88.000 | 91.000 | 88.000 | 89.000 | 89.000 | 26,994,700 |
| 2023-03-02 | 91.000 | 92.000 | 88.000 | 88.000 | 88.000 | 12,119,400 |
| 2023-03-01 | 90.000 | 92.000 | 89.000 | 91.000 | 91.000 | 29,531,200 |
| 2023-02-28 | 88.000 | 93.000 | 88.000 | 90.000 | 90.000 | 46,104,000 |
| 2023-02-27 | 90.000 | 92.000 | 87.000 | 88.000 | 88.000 | 19,303,500 |
| 2023-02-24 | 93.000 | 94.000 | 90.000 | 90.000 | 90.000 | 15,020,500 |
| 2023-02-23 | 93.000 | 96.000 | 91.000 | 93.000 | 93.000 | 19,418,200 |
| 2023-02-22 | 95.000 | 97.000 | 92.000 | 93.000 | 93.000 | 23,981,200 |
| 2023-02-21 | 93.000 | 97.000 | 93.000 | 93.000 | 93.000 | 33,830,700 |
| 2023-02-20 | 95.000 | 95.000 | 91.000 | 93.000 | 93.000 | 16,678,200 |
| 2023-02-17 | 96.000 | 97.000 | 94.000 | 95.000 | 95.000 | 11,547,000 |
| 2023-02-16 | 99.000 | 101.00 | 96.000 | 96.000 | 96.000 | 34,593,900 |
| 2023-02-15 | 95.000 | 102.00 | 95.000 | 99.000 | 99.000 | 41,345,400 |
| 2023-02-14 | 96.000 | 97.000 | 93.000 | 95.000 | 95.000 | 22,170,400 |
| 2023-02-13 | 91.000 | 99.000 | 91.000 | 96.000 | 96.000 | 23,501,900 |
| 2023-02-10 | 101.00 | 102.00 | 97.000 | 97.000 | 97.000 | 36,622,700 |
| 2023-02-09 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 37,036,000 |
| 2023-02-08 | 105.00 | 108.00 | 102.00 | 104.00 | 104.00 | 51,160,900 |
| 2023-02-07 | 103.00 | 108.00 | 102.00 | 104.00 | 104.00 | 41,341,600 |
| 2023-02-06 | 100.00 | 104.00 | 99.000 | 102.00 | 102.00 | 22,850,100 |
| 2023-02-03 | 105.00 | 105.00 | 99.000 | 101.00 | 101.00 | 31,174,400 |
| 2023-02-02 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 50,479,900 |
| 2023-02-01 | 106.00 | 113.00 | 106.00 | 108.00 | 108.00 | 44,349,100 |
| 2023-01-31 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 24,845,100 |
| 2023-01-30 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 32,823,500 |
| 2023-01-27 | 112.00 | 118.00 | 111.00 | 116.00 | 116.00 | 76,563,300 |
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.