PT MNC Energy Investments Tbk (IDX:IATA)

Indonesia flag Indonesia · Delayed Price · Currency is IDR
58.00
0.00 (0.00%)
Aug 28, 2025, 4:54 PM WIB

IDX:IATA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202558.0058.0058.0058.0058.00-4,063,700
Aug 26, 202559.0059.0058.0058.0058.00-1.69%16,395,900
Aug 25, 202558.0059.0058.0059.0059.003.51%13,030,400
Aug 22, 202556.0057.0056.0057.0057.001.79%5,125,100
Aug 21, 202556.0056.0056.0056.0056.00-6,591,100
Aug 20, 202556.0056.0056.0056.0056.00-1.75%11,662,600
Aug 19, 202558.0058.0057.0057.0057.00-1.72%25,512,900
Aug 15, 202559.0059.0058.0058.0058.00-1.69%10,632,900
Aug 14, 202558.0060.0058.0059.0059.003.51%14,426,900
Aug 13, 202557.0057.0057.0057.0057.00-3,841,400
Aug 12, 202557.0058.0057.0057.0057.001.79%5,360,200
Aug 11, 202556.0056.0056.0056.0056.00-3,092,900
Aug 8, 202558.0058.0056.0056.0056.00-3.45%3,251,100
Aug 7, 202558.0058.0058.0058.0058.00-6,360,000
Aug 6, 202559.0059.0058.0058.0058.00-13,690,300
Aug 5, 202557.0058.0057.0058.0058.001.75%6,972,700
Aug 4, 202556.0057.0056.0057.0057.001.79%15,369,900
Aug 1, 202556.0056.0056.0056.0056.00-5,326,000
Jul 31, 202556.0057.0056.0056.0056.00-8.20%22,415,900
Jul 30, 202560.0061.0060.0061.0061.008.93%35,031,800
Jul 29, 202552.0056.0052.0056.0056.009.80%28,047,000
Jul 28, 202549.0051.0049.0051.0051.006.25%9,921,400
Jul 25, 202549.0049.0048.0048.0048.00-2.04%4,628,600
Jul 24, 202549.0049.0049.0049.0049.00-826,600
Jul 23, 202549.0049.0048.0049.0049.00-1,535,400
Jul 22, 202549.0049.0049.0049.0049.00-4,249,600
Jul 21, 202549.0049.0048.0049.0049.00-1,852,700
Jul 18, 202548.0049.0048.0049.0049.002.08%1,819,500
Jul 17, 202549.0049.0048.0048.0048.00-2.04%6,985,000
Jul 16, 202549.0049.0049.0049.0049.00-10,402,800
Jul 15, 202550.0050.0049.0049.0049.00-2.00%1,755,600
Jul 14, 202549.0050.0049.0050.0050.002.04%2,939,000
Jul 11, 202550.0050.0049.0049.0049.00-2.00%13,017,000
Jul 10, 202550.0050.0050.0050.0050.00-3,183,600
Jul 9, 202550.0050.0050.0050.0050.00-6,509,300
Jul 8, 202550.0050.0050.0050.0050.00-3,399,800
Jul 7, 202550.0050.0050.0050.0050.00-2,423,300
Jul 4, 202550.0050.0050.0050.0050.002.04%3,641,400
Jul 3, 202550.0050.0049.0049.0049.00-2.00%7,134,400
Jul 2, 202550.0051.0050.0050.0050.00-6,129,100
Jul 1, 202551.0051.0050.0050.0050.00-7,854,200
Jun 30, 202550.0050.0050.0050.0050.00-6,686,600
Jun 26, 202550.0050.0050.0050.0050.00-5,675,500
Jun 25, 202550.0050.0050.0050.0050.00-1,593,700
Jun 24, 202550.0051.0050.0050.0050.00-10,097,100
Jun 23, 202550.0050.0050.0050.0050.00-1,061,900
Jun 20, 202551.0051.0050.0050.0050.00-1.96%7,358,300
Jun 19, 202550.0051.0050.0051.0051.00-6,983,300
Jun 18, 202552.0052.0051.0051.0051.00-1.92%4,484,600
Jun 17, 202553.0054.0052.0052.0052.00-26,699,400