PT MNC Energy Investments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 147.00 | 147.00 | 139.00 | 140.00 | 140.00 | 38,436,100 |
| 2022-11-01 | 142.00 | 142.00 | 137.00 | 140.00 | 140.00 | 47,665,800 |
| 2022-10-31 | 145.00 | 146.00 | 140.00 | 142.00 | 142.00 | 62,683,800 |
| 2022-10-28 | 149.00 | 150.00 | 144.00 | 145.00 | 145.00 | 57,574,300 |
| 2022-10-27 | 150.00 | 153.00 | 146.00 | 148.00 | 148.00 | 47,493,600 |
| 2022-10-26 | 148.00 | 156.00 | 147.00 | 149.00 | 149.00 | 77,783,400 |
| 2022-10-25 | 158.00 | 162.00 | 150.00 | 155.00 | 155.00 | 173,926,100 |
| 2022-10-24 | 154.00 | 164.00 | 153.00 | 154.00 | 154.00 | 257,573,400 |
| 2022-10-21 | 156.00 | 159.00 | 150.00 | 151.00 | 151.00 | 115,129,600 |
| 2022-10-20 | 155.00 | 162.00 | 153.00 | 155.00 | 155.00 | 164,226,200 |
| 2022-10-19 | 159.00 | 166.00 | 152.00 | 153.00 | 153.00 | 281,942,700 |
| 2022-10-18 | 140.00 | 154.00 | 140.00 | 154.00 | 154.00 | 377,785,400 |
| 2022-10-17 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 27,190,400 |
| 2022-10-14 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | 19,759,400 |
| 2022-10-13 | 140.00 | 145.00 | 138.00 | 140.00 | 140.00 | 49,934,300 |
| 2022-10-12 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 45,934,600 |
| 2022-10-11 | 148.00 | 148.00 | 136.00 | 140.00 | 140.00 | 52,170,400 |
| 2022-10-10 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | 31,140,000 |
| 2022-10-07 | 142.00 | 145.00 | 133.00 | 141.00 | 141.00 | 121,571,400 |
| 2022-10-06 | 140.00 | 143.00 | 138.00 | 142.00 | 142.00 | 34,889,500 |
| 2022-10-05 | 141.00 | 148.00 | 139.00 | 140.00 | 140.00 | 169,715,900 |
| 2022-10-04 | 138.00 | 143.00 | 136.00 | 141.00 | 141.00 | 66,829,300 |
| 2022-10-03 | 135.00 | 141.00 | 132.00 | 137.00 | 137.00 | 48,704,300 |
| 2022-09-30 | 137.00 | 138.00 | 130.00 | 135.00 | 135.00 | 43,658,100 |
| 2022-09-29 | 138.00 | 144.00 | 133.00 | 139.00 | 139.00 | 40,439,700 |
| 2022-09-28 | 138.00 | 140.00 | 133.00 | 138.00 | 138.00 | 40,455,200 |
| 2022-09-27 | 137.00 | 141.00 | 135.00 | 138.00 | 138.00 | 67,328,200 |
| 2022-09-26 | 138.00 | 138.00 | 130.00 | 137.00 | 137.00 | 85,518,200 |
| 2022-09-23 | 147.00 | 148.00 | 138.00 | 138.00 | 138.00 | 99,161,100 |
| 2022-09-22 | 134.00 | 148.00 | 134.00 | 147.00 | 147.00 | 127,848,600 |
| 2022-09-21 | 147.00 | 153.00 | 140.00 | 142.00 | 142.00 | 135,187,300 |
| 2022-09-20 | 147.00 | 160.00 | 147.00 | 147.00 | 147.00 | 230,563,600 |
| 2022-09-19 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 25,901,000 |
| 2022-09-16 | 181.00 | 181.00 | 168.00 | 168.00 | 168.00 | 117,393,200 |
| 2022-09-15 | 184.00 | 198.00 | 176.00 | 180.00 | 180.00 | 302,583,600 |
| 2022-09-14 | 179.00 | 186.00 | 177.00 | 184.00 | 184.00 | 103,477,000 |
| 2022-09-13 | 183.00 | 185.00 | 179.00 | 180.00 | 180.00 | 68,699,100 |
| 2022-09-12 | 178.00 | 188.00 | 176.00 | 182.00 | 182.00 | 184,998,600 |
| 2022-09-09 | 173.00 | 185.00 | 173.00 | 178.00 | 178.00 | 144,997,200 |
| 2022-09-08 | 186.00 | 188.00 | 174.00 | 179.00 | 179.00 | 210,258,500 |
| 2022-09-07 | 160.00 | 173.00 | 160.00 | 173.00 | 173.00 | 255,118,300 |
| 2022-09-06 | 160.00 | 167.00 | 157.00 | 158.00 | 158.00 | 184,360,400 |
| 2022-09-05 | 141.00 | 157.00 | 141.00 | 157.00 | 157.00 | 225,061,400 |
| 2022-09-02 | 152.00 | 152.00 | 142.00 | 143.00 | 143.00 | 95,549,500 |
| 2022-09-01 | 146.00 | 148.00 | 142.00 | 145.00 | 145.00 | 36,174,300 |
| 2022-08-31 | 158.00 | 158.00 | 147.00 | 147.00 | 147.00 | 182,876,900 |
| 2022-08-30 | 150.00 | 161.00 | 149.00 | 158.00 | 158.00 | 118,392,900 |
| 2022-08-29 | 150.00 | 154.00 | 145.00 | 150.00 | 150.00 | 50,485,600 |
| 2022-08-26 | 150.00 | 157.00 | 150.00 | 150.00 | 150.00 | 126,860,400 |
| 2022-08-25 | 146.00 | 151.00 | 145.00 | 150.00 | 150.00 | 98,006,700 |
| 2022-08-24 | 145.00 | 148.00 | 141.00 | 145.00 | 145.00 | 30,414,700 |
| 2022-08-23 | 141.00 | 146.00 | 140.00 | 145.00 | 145.00 | 42,586,400 |
| 2022-08-22 | 145.00 | 145.00 | 137.00 | 141.00 | 141.00 | 42,009,700 |
| 2022-08-19 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 30,120,400 |
| 2022-08-18 | 141.00 | 145.00 | 140.00 | 144.00 | 144.00 | 24,043,400 |
| 2022-08-16 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 41,556,600 |
| 2022-08-15 | 144.00 | 148.00 | 140.00 | 143.00 | 143.00 | 44,499,100 |
| 2022-08-12 | 145.00 | 147.00 | 143.00 | 144.00 | 144.00 | 20,441,700 |
| 2022-08-11 | 145.00 | 147.00 | 142.00 | 145.00 | 145.00 | 30,364,700 |
| 2022-08-10 | 149.00 | 151.00 | 145.00 | 145.00 | 145.00 | 25,660,800 |
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.