PT MNC Energy Investments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 29,784,100 |
| 2023-01-25 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 28,110,700 |
| 2023-01-24 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 15,154,400 |
| 2023-01-20 | 119.00 | 124.00 | 117.00 | 121.00 | 121.00 | 75,655,700 |
| 2023-01-19 | 117.00 | 119.00 | 115.00 | 119.00 | 119.00 | 18,958,400 |
| 2023-01-18 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | 13,190,500 |
| 2023-01-17 | 117.00 | 121.00 | 116.00 | 119.00 | 119.00 | 21,930,100 |
| 2023-01-16 | 116.00 | 122.00 | 115.00 | 116.00 | 116.00 | 54,506,100 |
| 2023-01-13 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 14,788,800 |
| 2023-01-12 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 19,489,300 |
| 2023-01-11 | 115.00 | 125.00 | 115.00 | 118.00 | 118.00 | 38,372,600 |
| 2023-01-10 | 125.00 | 126.00 | 118.00 | 122.00 | 122.00 | 57,949,300 |
| 2023-01-09 | 122.00 | 134.00 | 122.00 | 125.00 | 125.00 | 45,198,400 |
| 2023-01-06 | 127.00 | 136.00 | 127.00 | 130.00 | 130.00 | 25,388,900 |
| 2023-01-05 | 135.00 | 143.00 | 130.00 | 135.00 | 135.00 | 123,635,500 |
| 2023-01-04 | 142.00 | 158.00 | 134.00 | 139.00 | 139.00 | 521,317,000 |
| 2023-01-03 | 126.00 | 138.00 | 124.00 | 138.00 | 138.00 | 141,038,500 |
| 2023-01-02 | 121.00 | 126.00 | 119.00 | 126.00 | 126.00 | 9,871,100 |
| 2022-12-30 | 120.00 | 125.00 | 119.00 | 120.00 | 120.00 | 20,604,200 |
| 2022-12-29 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 6,035,900 |
| 2022-12-28 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 10,909,100 |
| 2022-12-27 | 120.00 | 126.00 | 118.00 | 123.00 | 123.00 | 25,921,500 |
| 2022-12-26 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 15,690,800 |
| 2022-12-23 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 11,091,400 |
| 2022-12-22 | 126.00 | 126.00 | 118.00 | 124.00 | 124.00 | 53,824,800 |
| 2022-12-21 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | 14,641,800 |
| 2022-12-20 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | 15,896,300 |
| 2022-12-19 | 130.00 | 135.00 | 130.00 | 133.00 | 133.00 | 24,123,700 |
| 2022-12-16 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 16,593,400 |
| 2022-12-15 | 132.00 | 134.00 | 129.00 | 132.00 | 132.00 | 19,382,800 |
| 2022-12-14 | 130.00 | 133.00 | 127.00 | 132.00 | 132.00 | 31,763,800 |
| 2022-12-13 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 40,708,700 |
| 2022-12-12 | 121.00 | 127.00 | 117.00 | 127.00 | 127.00 | 73,848,700 |
| 2022-12-09 | 134.00 | 134.00 | 125.00 | 125.00 | 125.00 | 60,954,700 |
| 2022-12-08 | 140.00 | 140.00 | 131.00 | 134.00 | 134.00 | 57,065,300 |
| 2022-12-07 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 40,938,200 |
| 2022-12-06 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 35,774,100 |
| 2022-12-05 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 26,749,000 |
| 2022-12-02 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 41,060,600 |
| 2022-12-01 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 20,855,800 |
| 2022-11-30 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 51,603,500 |
| 2022-11-29 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 39,896,100 |
| 2022-11-28 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 34,017,700 |
| 2022-11-25 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | 57,672,400 |
| 2022-11-24 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 26,376,000 |
| 2022-11-23 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 66,464,400 |
| 2022-11-22 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 22,297,800 |
| 2022-11-21 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 17,740,500 |
| 2022-11-18 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | 37,889,200 |
| 2022-11-17 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 10,826,200 |
| 2022-11-16 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 15,723,400 |
| 2022-11-15 | 140.00 | 147.00 | 140.00 | 142.00 | 142.00 | 68,687,700 |
| 2022-11-14 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 9,535,400 |
| 2022-11-11 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | 21,816,800 |
| 2022-11-10 | 143.00 | 144.00 | 138.00 | 140.00 | 140.00 | 27,433,500 |
| 2022-11-09 | 140.00 | 145.00 | 139.00 | 143.00 | 143.00 | 42,808,900 |
| 2022-11-08 | 140.00 | 144.00 | 139.00 | 141.00 | 141.00 | 21,492,900 |
| 2022-11-07 | 139.00 | 142.00 | 137.00 | 140.00 | 140.00 | 24,710,300 |
| 2022-11-04 | 140.00 | 140.00 | 133.00 | 140.00 | 140.00 | 59,771,300 |
| 2022-11-03 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 31,245,700 |
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.