PT MNC Energy Investments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 224.00 | 230.00 | 210.00 | 210.00 | 210.00 | 199,416,200 |
| 2022-05-11 | 200.00 | 242.00 | 199.00 | 224.00 | 224.00 | 715,005,700 |
| 2022-05-10 | 187.00 | 200.00 | 175.00 | 198.00 | 198.00 | 370,922,400 |
| 2022-05-09 | 202.00 | 208.00 | 188.00 | 188.00 | 188.00 | 208,083,400 |
| 2022-04-28 | 212.00 | 224.00 | 199.00 | 202.00 | 202.00 | 345,419,700 |
| 2022-04-27 | 220.00 | 224.00 | 206.00 | 212.00 | 212.00 | 201,770,300 |
| 2022-04-26 | 230.00 | 244.00 | 214.00 | 220.00 | 220.00 | 330,535,200 |
| 2022-04-25 | 238.00 | 244.00 | 230.00 | 230.00 | 230.00 | 215,550,400 |
| 2022-04-22 | 264.00 | 274.00 | 246.00 | 246.00 | 246.00 | 216,729,900 |
| 2022-04-21 | 266.00 | 272.00 | 252.00 | 264.00 | 264.00 | 192,569,700 |
| 2022-04-20 | 280.00 | 288.00 | 262.00 | 262.00 | 262.00 | 248,813,100 |
| 2022-04-19 | 306.00 | 306.00 | 274.00 | 280.00 | 280.00 | 470,986,400 |
| 2022-04-18 | 258.00 | 292.00 | 258.00 | 292.00 | 292.00 | 863,316,100 |
| 2022-04-14 | 258.00 | 272.00 | 248.00 | 258.00 | 258.00 | 250,895,300 |
| 2022-04-13 | 264.00 | 286.00 | 248.00 | 256.00 | 256.00 | 778,461,100 |
| 2022-04-12 | 288.00 | 308.00 | 266.00 | 266.00 | 266.00 | 731,350,200 |
| 2022-04-11 | 240.00 | 292.00 | 236.00 | 286.00 | 286.00 | 1,066,929,100 |
| 2022-04-08 | 208.00 | 236.00 | 206.00 | 236.00 | 236.00 | 797,120,400 |
| 2022-04-07 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 102,151,300 |
| 2022-04-06 | 208.00 | 214.00 | 202.00 | 206.00 | 206.00 | 171,115,500 |
| 2022-04-05 | 204.00 | 214.00 | 199.00 | 206.00 | 206.00 | 226,409,500 |
| 2022-04-04 | 197.00 | 206.00 | 197.00 | 202.00 | 202.00 | 103,736,100 |
| 2022-04-01 | 194.00 | 199.00 | 193.00 | 197.00 | 197.00 | 60,932,500 |
| 2022-03-31 | 195.00 | 200.00 | 193.00 | 194.00 | 194.00 | 106,111,300 |
| 2022-03-30 | 202.00 | 204.00 | 192.00 | 194.00 | 194.00 | 116,699,300 |
| 2022-03-29 | 206.00 | 210.00 | 200.00 | 200.00 | 200.00 | 87,721,900 |
| 2022-03-28 | 204.00 | 208.00 | 199.00 | 206.00 | 206.00 | 101,705,200 |
| 2022-03-25 | 218.00 | 218.00 | 200.00 | 202.00 | 202.00 | 166,267,500 |
| 2022-03-24 | 210.00 | 226.00 | 202.00 | 210.00 | 210.00 | 744,257,300 |
| 2022-03-23 | 195.00 | 206.00 | 194.00 | 206.00 | 206.00 | 356,815,900 |
| 2022-03-22 | 192.00 | 198.00 | 189.00 | 194.00 | 194.00 | 131,724,900 |
| 2022-03-21 | 198.00 | 208.00 | 191.00 | 192.00 | 192.00 | 449,966,200 |
| 2022-03-18 | 187.00 | 199.00 | 186.00 | 195.00 | 195.00 | 455,638,400 |
| 2022-03-17 | 187.00 | 189.00 | 182.00 | 185.00 | 185.00 | 69,313,400 |
| 2022-03-16 | 179.00 | 191.00 | 179.00 | 185.00 | 185.00 | 203,535,800 |
| 2022-03-15 | 188.00 | 195.00 | 175.00 | 179.00 | 179.00 | 154,468,200 |
| 2022-03-14 | 206.00 | 208.00 | 186.00 | 187.00 | 187.00 | 297,555,300 |
| 2022-03-11 | 188.00 | 210.00 | 186.00 | 199.00 | 199.00 | 438,592,400 |
| 2022-03-10 | 190.00 | 200.00 | 183.00 | 188.00 | 188.00 | 233,228,600 |
| 2022-03-09 | 190.00 | 210.00 | 190.00 | 190.00 | 190.00 | 426,459,100 |
| 2022-03-08 | 234.00 | 234.00 | 204.00 | 204.00 | 204.00 | 337,253,100 |
| 2022-03-07 | 163.00 | 218.00 | 160.00 | 218.00 | 218.00 | 1,411,381,800 |
| 2022-03-04 | 167.00 | 178.00 | 160.00 | 163.00 | 163.00 | 302,672,500 |
| 2022-03-02 | 183.00 | 186.00 | 167.00 | 167.00 | 167.00 | 228,400,900 |
| 2022-03-01 | 179.00 | 188.00 | 177.00 | 179.00 | 179.00 | 179,251,500 |
| 2022-02-25 | 184.00 | 196.00 | 172.00 | 179.00 | 179.00 | 442,021,400 |
| 2022-02-24 | 195.00 | 210.00 | 182.00 | 182.00 | 182.00 | 804,346,700 |
| 2022-02-23 | 198.00 | 212.00 | 189.00 | 195.00 | 195.00 | 1,008,511,600 |
| 2022-02-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-02-21 | 174.00 | 204.00 | 170.00 | 200.00 | 200.00 | 1,708,377,500 |
| 2022-02-18 | 177.00 | 189.00 | 169.00 | 174.00 | 174.00 | 1,021,494,200 |
| 2022-02-17 | 144.00 | 180.00 | 141.00 | 175.00 | 175.00 | 2,000,404,000 |
| 2022-02-16 | 151.00 | 154.00 | 138.00 | 142.00 | 142.00 | 322,393,200 |
| 2022-02-15 | 140.00 | 161.00 | 140.00 | 148.00 | 148.00 | 1,167,719,300 |
| 2022-02-14 | 162.00 | 163.00 | 150.00 | 150.00 | 150.00 | 166,500,700 |
| 2022-02-11 | 156.00 | 184.00 | 156.00 | 161.00 | 161.00 | 574,127,800 |
| 2022-02-10 | 165.00 | 194.00 | 152.00 | 164.00 | 164.00 | 1,999,328,500 |
| 2022-02-09 | 125.00 | 157.00 | 125.00 | 157.00 | 157.00 | 1,275,315,500 |
| 2022-02-08 | 88.000 | 117.00 | 87.000 | 117.00 | 117.00 | 1,167,968,200 |
| 2022-02-07 | 74.000 | 90.000 | 74.000 | 87.000 | 87.000 | 620,129,400 |
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.