PT MNC Energy Investments Tbk (IDX:IATA)
Indonesia · Delayed Price · Currency is IDR 104.00
+4.00 (4.00%)
At close: Dec 5, 2025
IDX:IATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.00 | 116.00 | 96.00 | 104.00 | 104.00 | 4.00% | 183,405,900 |
| Dec 4, 2025 | 103.00 | 105.00 | 98.00 | 100.00 | 100.00 | -3.85% | 93,646,100 |
| Dec 3, 2025 | 110.00 | 112.00 | 101.00 | 104.00 | 104.00 | -5.45% | 103,169,400 |
| Dec 2, 2025 | 114.00 | 115.00 | 106.00 | 110.00 | 110.00 | -1.79% | 83,937,800 |
| Dec 1, 2025 | 112.00 | 121.00 | 111.00 | 112.00 | 112.00 | 0.90% | 208,525,300 |
| Nov 28, 2025 | 92.00 | 124.00 | 91.00 | 111.00 | 111.00 | 20.65% | 562,022,100 |
| Nov 27, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 6.98% | 16,421,600 |
| Nov 26, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -3.37% | 18,744,500 |
| Nov 25, 2025 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -3.26% | 32,946,000 |
| Nov 24, 2025 | 82.00 | 94.00 | 82.00 | 92.00 | 92.00 | 6.98% | 79,900,500 |
| Nov 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 14,345,800 |
| Nov 20, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 22,305,100 |
| Nov 19, 2025 | 93.00 | 93.00 | 86.00 | 86.00 | 86.00 | - | 28,230,500 |
| Nov 18, 2025 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -3.37% | 26,243,200 |
| Nov 17, 2025 | 93.00 | 93.00 | 85.00 | 89.00 | 89.00 | 4.71% | 79,939,300 |
| Nov 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 50,032,400 |
| Nov 13, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 9.86% | 34,201,300 |
| Nov 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 10,691,500 |
| Nov 11, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 7,610,300 |
| Nov 10, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 12,756,800 |
| Nov 7, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 3,681,200 |
| Nov 6, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 5,997,200 |
| Nov 5, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | -1.39% | 2,416,600 |
| Nov 4, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 4.35% | 7,997,900 |
| Nov 3, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 5,315,300 |
| Oct 31, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 4,211,400 |
| Oct 30, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 2,035,600 |
| 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 |