PT Menn Teknologi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 73.000 | 73.000 | 64.000 | 68.000 | 68.000 | 31,612,900 |
| 2023-10-25 | 60.000 | 72.000 | 60.000 | 68.000 | 68.000 | 87,709,600 |
| 2023-10-24 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 45,513,500 |
| 2023-10-23 | 81.000 | 83.000 | 73.000 | 73.000 | 73.000 | 15,863,800 |
| 2023-10-20 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 44,389,200 |
| 2023-10-19 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 41,393,200 |
| 2023-10-18 | 109.00 | 109.00 | 100.00 | 100.00 | 100.00 | 53,361,600 |
| 2023-10-17 | 125.00 | 125.00 | 111.00 | 111.00 | 111.00 | 100,089,900 |
| 2023-10-16 | 122.00 | 125.00 | 118.00 | 123.00 | 123.00 | 27,374,600 |
| 2023-10-13 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 20,013,400 |
| 2023-10-12 | 124.00 | 129.00 | 121.00 | 121.00 | 121.00 | 48,514,800 |
| 2023-10-11 | 126.00 | 126.00 | 117.00 | 123.00 | 123.00 | 22,209,200 |
| 2023-10-10 | 128.00 | 134.00 | 124.00 | 126.00 | 126.00 | 61,076,600 |
| 2023-10-09 | 120.00 | 127.00 | 116.00 | 127.00 | 127.00 | 55,359,800 |
| 2023-10-06 | 107.00 | 117.00 | 103.00 | 117.00 | 117.00 | 46,020,100 |
| 2023-10-05 | 108.00 | 115.00 | 104.00 | 107.00 | 107.00 | 6,043,300 |
| 2023-10-04 | 109.00 | 110.00 | 104.00 | 108.00 | 108.00 | 4,292,000 |
| 2023-10-03 | 94.000 | 108.00 | 94.000 | 108.00 | 108.00 | 32,704,500 |
| 2023-10-02 | 96.000 | 103.00 | 96.000 | 99.000 | 99.000 | 3,444,200 |
| 2023-09-29 | 93.000 | 98.000 | 93.000 | 97.000 | 97.000 | 1,076,400 |
| 2023-09-27 | 93.000 | 98.000 | 93.000 | 98.000 | 98.000 | 1,075,900 |
| 2023-09-26 | 98.000 | 98.000 | 89.000 | 98.000 | 98.000 | 7,017,600 |
| 2023-09-25 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 2,062,400 |
| 2023-09-22 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 10,622,800 |
| 2023-09-21 | 102.00 | 107.00 | 98.000 | 99.000 | 99.000 | 51,718,000 |
| 2023-09-20 | 101.00 | 111.00 | 96.000 | 102.00 | 102.00 | 68,697,100 |
| 2023-09-19 | 101.00 | 106.00 | 100.00 | 102.00 | 102.00 | 21,173,100 |
| 2023-09-18 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 18,501,400 |
| 2023-09-15 | 106.00 | 106.00 | 101.00 | 104.00 | 104.00 | 27,580,600 |
| 2023-09-14 | 102.00 | 111.00 | 100.00 | 105.00 | 105.00 | 104,443,100 |
| 2023-09-13 | 113.00 | 113.00 | 100.00 | 101.00 | 101.00 | 17,626,500 |
| 2023-09-12 | 108.00 | 110.00 | 96.000 | 103.00 | 103.00 | 66,064,700 |
| 2023-09-11 | 96.000 | 105.00 | 96.000 | 105.00 | 105.00 | 70,786,400 |
| 2023-09-08 | 95.000 | 97.000 | 94.000 | 96.000 | 96.000 | 15,589,500 |
| 2023-09-07 | 98.000 | 98.000 | 95.000 | 95.000 | 95.000 | 16,210,200 |
| 2023-09-06 | 99.000 | 100.00 | 96.000 | 98.000 | 98.000 | 18,427,100 |
| 2023-09-05 | 96.000 | 100.00 | 94.000 | 99.000 | 99.000 | 18,965,000 |
| 2023-09-04 | 100.00 | 106.00 | 90.000 | 96.000 | 96.000 | 39,808,700 |
| 2023-09-01 | 97.000 | 99.000 | 93.000 | 99.000 | 99.000 | 2,866,000 |
| 2023-08-31 | 83.000 | 90.000 | 83.000 | 90.000 | 90.000 | 7,032,000 |
| 2023-08-30 | 80.000 | 82.000 | 77.000 | 82.000 | 82.000 | 3,681,800 |
| 2023-08-29 | 78.000 | 81.000 | 75.000 | 75.000 | 75.000 | 1,670,700 |
| 2023-08-28 | 82.000 | 83.000 | 77.000 | 78.000 | 78.000 | 1,820,500 |
| 2023-08-25 | 75.000 | 87.000 | 75.000 | 83.000 | 83.000 | 4,455,100 |
| 2023-08-24 | 68.000 | 80.000 | 68.000 | 80.000 | 80.000 | 3,337,900 |
| 2023-08-23 | 65.000 | 79.000 | 65.000 | 73.000 | 73.000 | 9,326,000 |
| 2023-08-22 | 79.000 | 84.000 | 70.000 | 72.000 | 72.000 | 7,795,100 |
| 2023-08-21 | 71.000 | 77.000 | 71.000 | 77.000 | 77.000 | 4,258,600 |
| 2023-08-18 | 58.000 | 70.000 | 58.000 | 70.000 | 70.000 | 1,507,100 |
| 2023-08-16 | 58.000 | 70.000 | 58.000 | 64.000 | 64.000 | 4,623,800 |
| 2023-08-15 | 71.000 | 72.000 | 64.000 | 64.000 | 64.000 | 5,619,500 |
| 2023-08-14 | 78.000 | 85.000 | 71.000 | 71.000 | 71.000 | 9,168,200 |
| 2023-08-11 | 73.000 | 78.000 | 72.000 | 78.000 | 78.000 | 11,353,200 |
| 2023-08-10 | 66.000 | 71.000 | 65.000 | 71.000 | 71.000 | 4,459,200 |
| 2023-08-09 | 62.000 | 68.000 | 62.000 | 65.000 | 65.000 | 6,899,200 |
| 2023-08-08 | 57.000 | 62.000 | 57.000 | 62.000 | 62.000 | 2,080,000 |
| 2023-08-07 | 55.000 | 60.000 | 55.000 | 57.000 | 57.000 | 7,035,500 |
| 2023-08-04 | 54.000 | 59.000 | 52.000 | 55.000 | 55.000 | 2,023,100 |
| 2023-08-03 | 57.000 | 59.000 | 54.000 | 54.000 | 54.000 | 2,293,800 |
| 2023-08-02 | 58.000 | 62.000 | 58.000 | 58.000 | 58.000 | 578,300 |
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.