PT MNC Energy Investments Tbk (IDX:IATA)
Indonesia · Delayed Price · Currency is IDR 69.00
0.00 (0.00%)
Oct 31, 2025, 11:25 AM WIB
IDX:IATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 2,971,800 |
| Oct 30, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 1,676,200 |
| Oct 29, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 11,260,400 |
| Oct 28, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 9,107,400 |
| Oct 27, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 10,025,300 |
| Oct 24, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 8,333,900 |
| Oct 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 5,373,000 |
| Oct 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 8,841,200 |
| Oct 21, 2025 | 69.00 | 75.00 | 69.00 | 70.00 | 70.00 | 1.45% | 5,437,500 |
| Oct 20, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 3,257,900 |
| Oct 17, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 6,294,500 |
| Oct 16, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 2.82% | 4,881,800 |
| Oct 15, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -5.33% | 7,435,900 |
| Oct 14, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -6.25% | 6,615,600 |
| Oct 13, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 6.67% | 22,605,800 |
| Oct 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 11,820,900 |
| Oct 9, 2025 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | 1.37% | 19,750,300 |
| Oct 8, 2025 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 7.35% | 14,505,600 |
| Oct 7, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 3.03% | 8,877,600 |
| Oct 6, 2025 | 65.00 | 66.00 | 63.00 | 66.00 | 66.00 | -4.35% | 25,845,700 |
| Oct 3, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | -1.43% | 7,450,800 |
| Oct 2, 2025 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -5.41% | 27,222,300 |
| Oct 1, 2025 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -6.33% | 12,534,300 |
| Sep 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 8,649,700 |
| Sep 29, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 18,646,400 |
| Sep 26, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 15,975,000 |
| Sep 25, 2025 | 87.00 | 87.00 | 81.00 | 81.00 | 81.00 | -6.90% | 27,772,900 |
| Sep 24, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 4.82% | 24,851,000 |
| Sep 23, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 3.75% | 36,511,700 |
| Sep 22, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 36,511,700 |
| Sep 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 29,697,600 |
| Sep 18, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 21,423,800 |
| Sep 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -9.78% | 106,217,500 |
| Sep 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 47,393,800 |
| Sep 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 9.09% | 37,887,300 |
| Sep 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 48,500,100 |
| Sep 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 41,971,700 |
| Sep 10, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 8,685,700 |
| Sep 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 14,348,800 |
| Sep 8, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 5.08% | 18,077,600 |
| Sep 4, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 13,471,200 |
| Sep 3, 2025 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 7.14% | 28,355,700 |
| Sep 2, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 2,712,400 |
| Sep 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 6,256,400 |
| Aug 29, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | -1.72% | 10,212,000 |
| Aug 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 9,222,200 |
| Aug 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 5,450,300 |
| Aug 26, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 16,395,900 |
| Aug 25, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 3.51% | 13,030,400 |
| Aug 22, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 5,125,100 |