PT MNC Energy Investments Tbk (IDX:IATA)
Indonesia · Delayed Price · Currency is IDR 81.00
0.00 (0.00%)
Sep 19, 2025, 2:55 PM WIB
IDX:IATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 26,831,300 |
| 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 |
| Aug 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 6,591,100 |
| Aug 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 11,662,600 |
| Aug 19, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 25,512,900 |
| Aug 15, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 10,632,900 |
| Aug 14, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 3.51% | 14,426,900 |
| Aug 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 3,841,400 |
| Aug 12, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 1.79% | 5,360,200 |
| Aug 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 3,092,900 |
| Aug 8, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 3,251,100 |
| Aug 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 6,360,000 |
| Aug 6, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 13,690,300 |
| Aug 5, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 6,972,700 |
| Aug 4, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 15,369,900 |
| Aug 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 5,326,000 |
| Jul 31, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -8.20% | 22,415,900 |
| Jul 30, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 8.93% | 35,031,800 |
| Jul 29, 2025 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 9.80% | 28,047,000 |
| Jul 28, 2025 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 6.25% | 9,921,400 |
| Jul 25, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 4,628,600 |
| Jul 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 826,600 |
| Jul 23, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 1,535,400 |
| Jul 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 4,249,600 |
| Jul 21, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 1,852,700 |
| Jul 18, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 1,819,500 |
| Jul 17, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 6,985,000 |
| Jul 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 10,402,800 |
| Jul 15, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 1,755,600 |
| Jul 14, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 2,939,000 |
| Jul 11, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 13,017,000 |
| Jul 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,183,600 |