PT MNC Energy Investments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 150.00 | 153.00 | 147.00 | 149.00 | 149.00 | 37,373,800 |
| 2022-08-08 | 151.00 | 154.00 | 147.00 | 149.00 | 149.00 | 47,693,700 |
| 2022-08-05 | 147.00 | 152.00 | 145.00 | 149.00 | 149.00 | 42,309,200 |
| 2022-08-04 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 22,559,800 |
| 2022-08-03 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | 36,048,100 |
| 2022-08-02 | 154.00 | 155.00 | 146.00 | 148.00 | 148.00 | 75,724,700 |
| 2022-08-01 | 160.00 | 165.00 | 153.00 | 154.00 | 154.00 | 67,028,500 |
| 2022-07-29 | 157.00 | 163.00 | 154.00 | 159.00 | 159.00 | 80,820,700 |
| 2022-07-28 | 152.00 | 159.00 | 152.00 | 155.00 | 155.00 | 69,938,000 |
| 2022-07-27 | 156.00 | 157.00 | 151.00 | 151.00 | 151.00 | 22,908,800 |
| 2022-07-26 | 158.00 | 159.00 | 150.00 | 153.00 | 153.00 | 36,207,200 |
| 2022-07-25 | 160.00 | 165.00 | 156.00 | 156.00 | 156.00 | 41,021,600 |
| 2022-07-22 | 160.00 | 163.00 | 158.00 | 159.00 | 159.00 | 42,906,100 |
| 2022-07-21 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 20,613,400 |
| 2022-07-20 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | 30,732,600 |
| 2022-07-19 | 166.00 | 173.00 | 160.00 | 162.00 | 162.00 | 105,713,700 |
| 2022-07-18 | 163.00 | 168.00 | 161.00 | 166.00 | 166.00 | 45,639,500 |
| 2022-07-15 | 166.00 | 167.00 | 160.00 | 162.00 | 162.00 | 45,189,300 |
| 2022-07-14 | 158.00 | 168.00 | 158.00 | 164.00 | 164.00 | 76,800,200 |
| 2022-07-13 | 156.00 | 162.00 | 156.00 | 158.00 | 158.00 | 41,990,000 |
| 2022-07-12 | 160.00 | 160.00 | 153.00 | 155.00 | 155.00 | 72,272,900 |
| 2022-07-11 | 156.00 | 166.00 | 155.00 | 159.00 | 159.00 | 63,928,600 |
| 2022-07-08 | 155.00 | 160.00 | 153.00 | 156.00 | 156.00 | 31,556,800 |
| 2022-07-07 | 168.00 | 172.00 | 153.00 | 154.00 | 154.00 | 168,402,300 |
| 2022-07-06 | 145.00 | 161.00 | 145.00 | 161.00 | 161.00 | 124,805,500 |
| 2022-07-05 | 135.00 | 150.00 | 135.00 | 147.00 | 147.00 | 56,432,600 |
| 2022-07-04 | 135.00 | 144.00 | 133.00 | 139.00 | 139.00 | 80,859,100 |
| 2022-07-01 | 152.00 | 154.00 | 140.00 | 142.00 | 142.00 | 97,416,800 |
| 2022-06-30 | 149.00 | 150.00 | 142.00 | 150.00 | 150.00 | 58,828,500 |
| 2022-06-29 | 153.00 | 157.00 | 146.00 | 149.00 | 149.00 | 37,345,700 |
| 2022-06-28 | 159.00 | 167.00 | 153.00 | 153.00 | 153.00 | 63,108,900 |
| 2022-06-27 | 157.00 | 161.00 | 152.00 | 157.00 | 157.00 | 37,982,500 |
| 2022-06-24 | 156.00 | 158.00 | 149.00 | 152.00 | 152.00 | 36,704,200 |
| 2022-06-23 | 169.00 | 174.00 | 157.00 | 157.00 | 157.00 | 94,565,500 |
| 2022-06-22 | 160.00 | 168.00 | 159.00 | 168.00 | 168.00 | 82,521,100 |
| 2022-06-21 | 153.00 | 162.00 | 151.00 | 159.00 | 159.00 | 51,850,000 |
| 2022-06-20 | 153.00 | 155.00 | 145.00 | 151.00 | 151.00 | 41,291,900 |
| 2022-06-17 | 160.00 | 161.00 | 150.00 | 153.00 | 153.00 | 40,466,300 |
| 2022-06-16 | 155.00 | 166.00 | 155.00 | 159.00 | 159.00 | 53,394,600 |
| 2022-06-15 | 162.00 | 169.00 | 150.00 | 155.00 | 155.00 | 73,659,600 |
| 2022-06-14 | 156.00 | 167.00 | 156.00 | 160.00 | 160.00 | 38,716,500 |
| 2022-06-13 | 166.00 | 169.00 | 158.00 | 161.00 | 161.00 | 62,279,300 |
| 2022-06-10 | 172.00 | 176.00 | 167.00 | 169.00 | 169.00 | 53,336,500 |
| 2022-06-09 | 164.00 | 173.00 | 164.00 | 173.00 | 173.00 | 106,048,600 |
| 2022-06-08 | 170.00 | 170.00 | 162.00 | 164.00 | 164.00 | 66,491,600 |
| 2022-06-07 | 181.00 | 189.00 | 169.00 | 170.00 | 170.00 | 213,628,100 |
| 2022-06-06 | 186.00 | 188.00 | 173.00 | 181.00 | 181.00 | 87,756,300 |
| 2022-06-03 | 192.00 | 194.00 | 181.00 | 186.00 | 186.00 | 114,145,300 |
| 2022-06-02 | 196.00 | 202.00 | 190.00 | 192.00 | 192.00 | 79,489,900 |
| 2022-05-31 | 192.00 | 199.00 | 191.00 | 196.00 | 196.00 | 89,852,200 |
| 2022-05-30 | 194.00 | 197.00 | 191.00 | 191.00 | 191.00 | 60,606,400 |
| 2022-05-27 | 190.00 | 202.00 | 185.00 | 191.00 | 191.00 | 166,866,400 |
| 2022-05-25 | 197.00 | 198.00 | 190.00 | 190.00 | 190.00 | 56,753,900 |
| 2022-05-24 | 202.00 | 204.00 | 190.00 | 198.00 | 198.00 | 111,421,200 |
| 2022-05-23 | 204.00 | 212.00 | 195.00 | 200.00 | 200.00 | 78,815,900 |
| 2022-05-20 | 206.00 | 214.00 | 202.00 | 204.00 | 204.00 | 109,622,500 |
| 2022-05-19 | 210.00 | 210.00 | 196.00 | 204.00 | 204.00 | 117,653,700 |
| 2022-05-18 | 206.00 | 222.00 | 204.00 | 210.00 | 210.00 | 248,011,300 |
| 2022-05-17 | 208.00 | 214.00 | 200.00 | 206.00 | 206.00 | 125,743,900 |
| 2022-05-13 | 208.00 | 218.00 | 198.00 | 208.00 | 208.00 | 201,676,000 |
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.