PT MNC Energy Investments Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 104.00 | 104.00 | 91.000 | 92.000 | 92.000 | 331,890,600 |
| 2026-01-27 | 111.00 | 111.00 | 103.00 | 104.00 | 104.00 | 236,562,500 |
| 2026-01-26 | 115.00 | 124.00 | 110.00 | 111.00 | 111.00 | 221,561,400 |
| 2026-01-23 | 120.00 | 121.00 | 113.00 | 116.00 | 116.00 | 254,306,900 |
| 2026-01-22 | 122.00 | 130.00 | 118.00 | 120.00 | 120.00 | 302,259,300 |
| 2026-01-21 | 134.00 | 134.00 | 122.00 | 122.00 | 122.00 | 231,900,900 |
| 2026-01-20 | 134.00 | 139.00 | 130.00 | 132.00 | 132.00 | 226,944,200 |
| 2026-01-19 | 143.00 | 146.00 | 130.00 | 134.00 | 134.00 | 297,644,200 |
| 2026-01-16 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-01-15 | 149.00 | 152.00 | 140.00 | 140.00 | 140.00 | 200,645,300 |
| 2026-01-14 | 153.00 | 160.00 | 146.00 | 148.00 | 148.00 | 282,914,100 |
| 2026-01-13 | 164.00 | 168.00 | 151.00 | 154.00 | 154.00 | 211,250,400 |
| 2026-01-12 | 174.00 | 180.00 | 159.00 | 162.00 | 162.00 | 404,410,200 |
| 2026-01-09 | 166.00 | 182.00 | 166.00 | 172.00 | 172.00 | 400,011,100 |
| 2026-01-08 | 173.00 | 176.00 | 162.00 | 164.00 | 164.00 | 232,098,300 |
| 2026-01-07 | 171.00 | 181.00 | 165.00 | 172.00 | 172.00 | 374,677,700 |
| 2026-01-06 | 188.00 | 195.00 | 171.00 | 172.00 | 172.00 | 401,052,800 |
| 2026-01-05 | 169.00 | 198.00 | 166.00 | 185.00 | 185.00 | 530,134,500 |
| 2026-01-02 | 144.00 | 175.00 | 144.00 | 168.00 | 168.00 | 505,173,000 |
| 2026-01-01 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2025-12-31 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2025-12-30 | 143.00 | 149.00 | 140.00 | 144.00 | 144.00 | 188,317,600 |
| 2025-12-29 | 136.00 | 149.00 | 133.00 | 143.00 | 143.00 | 190,690,200 |
| 2025-12-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-24 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | 142,207,300 |
| 2025-12-23 | 135.00 | 142.00 | 131.00 | 140.00 | 140.00 | 134,759,600 |
| 2025-12-22 | 138.00 | 140.00 | 132.00 | 133.00 | 133.00 | 83,324,900 |
| 2025-12-19 | 147.00 | 147.00 | 131.00 | 137.00 | 137.00 | 191,545,600 |
| 2025-12-18 | 138.00 | 156.00 | 136.00 | 147.00 | 147.00 | 482,615,600 |
| 2025-12-17 | 132.00 | 144.00 | 131.00 | 136.00 | 136.00 | 219,711,800 |
| 2025-12-16 | 138.00 | 138.00 | 125.00 | 129.00 | 129.00 | 191,848,300 |
| 2025-12-15 | 113.00 | 144.00 | 112.00 | 138.00 | 138.00 | 702,000,800 |
| 2025-12-12 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 81,468,800 |
| 2025-12-11 | 113.00 | 115.00 | 105.00 | 105.00 | 105.00 | 100,017,800 |
| 2025-12-10 | 105.00 | 116.00 | 104.00 | 112.00 | 112.00 | 277,546,300 |
| 2025-12-09 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | 66,176,800 |
| 2025-12-08 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 52,382,500 |
| 2025-12-05 | 100.00 | 116.00 | 96.000 | 104.00 | 104.00 | 183,405,900 |
| 2025-12-04 | 103.00 | 105.00 | 98.000 | 100.00 | 100.00 | 93,646,100 |
| 2025-12-03 | 110.00 | 112.00 | 101.00 | 104.00 | 104.00 | 103,169,400 |
| 2025-12-02 | 114.00 | 115.00 | 106.00 | 110.00 | 110.00 | 83,937,800 |
| 2025-12-01 | 112.00 | 121.00 | 111.00 | 112.00 | 112.00 | 208,525,300 |
| 2025-11-28 | 92.000 | 124.00 | 91.000 | 111.00 | 111.00 | 562,022,100 |
| 2025-11-27 | 88.000 | 92.000 | 88.000 | 92.000 | 92.000 | 16,421,600 |
| 2025-11-26 | 90.000 | 90.000 | 86.000 | 86.000 | 86.000 | 18,744,500 |
| 2025-11-25 | 93.000 | 93.000 | 89.000 | 89.000 | 89.000 | 32,946,000 |
| 2025-11-24 | 82.000 | 94.000 | 82.000 | 92.000 | 92.000 | 79,900,500 |
| 2025-11-21 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 14,345,800 |
| 2025-11-20 | 87.000 | 87.000 | 86.000 | 86.000 | 86.000 | 22,305,100 |
| 2025-11-19 | 93.000 | 93.000 | 86.000 | 86.000 | 86.000 | 28,230,500 |
| 2025-11-18 | 88.000 | 88.000 | 85.000 | 86.000 | 86.000 | 26,243,200 |
| 2025-11-17 | 93.000 | 93.000 | 85.000 | 89.000 | 89.000 | 79,939,300 |
| 2025-11-14 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 50,032,400 |
| 2025-11-13 | 75.000 | 78.000 | 75.000 | 78.000 | 78.000 | 34,201,300 |
| 2025-11-12 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 10,691,500 |
| 2025-11-11 | 70.000 | 71.000 | 70.000 | 71.000 | 71.000 | 7,610,300 |
| 2025-11-10 | 70.000 | 71.000 | 70.000 | 70.000 | 70.000 | 12,756,800 |
| 2025-11-07 | 70.000 | 70.000 | 69.000 | 70.000 | 70.000 | 3,681,200 |
| 2025-11-06 | 71.000 | 71.000 | 70.000 | 70.000 | 70.000 | 5,997,200 |
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.