PT MNC Energy Investments Tbk (IDX:IATA)
Indonesia · Delayed Price · Currency is IDR 77.00
-5.00 (-6.10%)
Oct 30, 2026, 4:11 PM WIB
IDX:IATA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 78.00 | 82.00 | 77.00 | 77.00 | 77.00 | -6.10% | 172,362,900 |
| Oct 29, 2026 | 85.00 | 87.00 | 79.00 | 82.00 | 82.00 | -2.38% | 162,855,400 |
| Oct 28, 2026 | 85.00 | 86.00 | 81.00 | 84.00 | 84.00 | -1.18% | 134,616,100 |
| Oct 27, 2026 | 90.00 | 94.00 | 84.00 | 85.00 | 85.00 | -5.56% | 338,781,900 |
| Oct 26, 2026 | 94.00 | 96.00 | 90.00 | 90.00 | 90.00 | -4.26% | 251,828,300 |
| Oct 23, 2026 | 91.00 | 96.00 | 90.00 | 94.00 | 94.00 | 3.30% | 277,963,800 |
| Oct 22, 2026 | 88.00 | 97.00 | 86.00 | 91.00 | 91.00 | -1.09% | 272,315,600 |
| Oct 21, 2026 | 92.00 | 97.00 | 87.00 | 92.00 | 92.00 | - | 304,433,100 |
| Oct 20, 2026 | 73.00 | 92.00 | 73.00 | 92.00 | 92.00 | 17.95% | 673,037,700 |
| Oct 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -6.02% | 21,363,200 |
| Oct 16, 2026 | 83.00 | 93.00 | 83.00 | 83.00 | 83.00 | -14.43% | 143,063,800 |
| Oct 15, 2026 | 100.00 | 102.00 | 95.00 | 97.00 | 97.00 | -3.96% | 366,333,700 |
| Oct 14, 2026 | 105.00 | 107.00 | 101.00 | 101.00 | 101.00 | -2.88% | 210,525,500 |
| Oct 13, 2026 | 103.00 | 106.00 | 98.00 | 104.00 | 104.00 | 2.97% | 328,530,400 |
| Oct 12, 2026 | 106.00 | 110.00 | 100.00 | 101.00 | 101.00 | -4.72% | 375,167,600 |
| Oct 9, 2026 | 101.00 | 114.00 | 101.00 | 106.00 | 106.00 | 4.95% | 883,699,600 |
| Oct 8, 2026 | 108.00 | 110.00 | 101.00 | 101.00 | 101.00 | -7.34% | 421,182,600 |
| Oct 7, 2026 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | -5.22% | 478,031,900 |
| Oct 6, 2026 | 94.00 | 116.00 | 94.00 | 115.00 | 115.00 | 22.34% | 1,505,672,100 |
| Oct 5, 2026 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 4.44% | 150,242,500 |
| Oct 2, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 128,624,200 |
| Oct 1, 2026 | 92.00 | 93.00 | 88.00 | 91.00 | 91.00 | -1.09% | 176,227,800 |
| Sep 30, 2026 | 94.00 | 98.00 | 91.00 | 92.00 | 92.00 | -1.08% | 232,135,300 |
| Sep 29, 2026 | 94.00 | 95.00 | 88.00 | 93.00 | 93.00 | -1.06% | 246,589,500 |
| Sep 28, 2026 | 90.00 | 99.00 | 90.00 | 94.00 | 94.00 | 3.30% | 556,181,600 |
| Sep 25, 2026 | 102.00 | 104.00 | 90.00 | 91.00 | 91.00 | -11.65% | 963,864,500 |
| Sep 24, 2026 | 111.00 | 111.00 | 100.00 | 103.00 | 103.00 | -7.21% | 376,205,900 |
| Sep 23, 2026 | 109.00 | 112.00 | 107.00 | 111.00 | 111.00 | 2.78% | 254,689,500 |
| Sep 22, 2026 | 112.00 | 113.00 | 106.00 | 108.00 | 108.00 | -2.70% | 341,726,100 |
| Sep 21, 2026 | 112.00 | 116.00 | 111.00 | 111.00 | 111.00 | -1.77% | 255,844,200 |
| Sep 18, 2026 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | -2.59% | 256,218,000 |
| Sep 17, 2026 | 116.00 | 121.00 | 113.00 | 116.00 | 116.00 | - | 444,852,800 |
| Sep 16, 2026 | 120.00 | 124.00 | 114.00 | 116.00 | 116.00 | -4.92% | 507,275,900 |
| Sep 15, 2026 | 124.00 | 127.00 | 120.00 | 122.00 | 122.00 | -0.81% | 374,974,000 |
| Sep 14, 2026 | 126.00 | 127.00 | 117.00 | 123.00 | 123.00 | -2.38% | 669,086,400 |
| Sep 11, 2026 | 126.00 | 131.00 | 123.00 | 126.00 | 126.00 | -1.56% | 597,366,600 |
| Sep 10, 2026 | 139.00 | 140.00 | 128.00 | 128.00 | 128.00 | -7.91% | 1,191,739,800 |
| Sep 9, 2026 | 144.00 | 145.00 | 138.00 | 139.00 | 139.00 | -2.80% | 842,698,900 |
| Sep 8, 2026 | 137.00 | 145.00 | 135.00 | 143.00 | 143.00 | 5.93% | 2,409,718,600 |
| Sep 7, 2026 | 130.00 | 140.00 | 129.00 | 135.00 | 135.00 | 3.05% | 1,522,285,100 |
| Sep 4, 2026 | 139.00 | 140.00 | 129.00 | 131.00 | 131.00 | -5.07% | 1,355,909,100 |
| Sep 3, 2026 | 123.00 | 142.00 | 121.00 | 138.00 | 138.00 | 12.20% | 2,921,978,100 |
| Sep 2, 2026 | 124.00 | 127.00 | 121.00 | 123.00 | 123.00 | -0.81% | 347,484,000 |
| Sep 1, 2026 | 128.00 | 135.00 | 121.00 | 124.00 | 124.00 | -1.59% | 2,159,876,100 |
| Aug 31, 2026 | 112.00 | 134.00 | 110.00 | 126.00 | 126.00 | 12.50% | 2,887,233,000 |
| Aug 28, 2026 | 117.00 | 118.00 | 111.00 | 112.00 | 112.00 | -4.27% | 300,249,700 |
| Aug 27, 2026 | 107.00 | 119.00 | 104.00 | 117.00 | 117.00 | 8.33% | 675,653,200 |
| Aug 26, 2026 | 117.00 | 117.00 | 108.00 | 108.00 | 108.00 | -7.69% | 736,085,900 |
| Aug 24, 2026 | 121.00 | 122.00 | 115.00 | 117.00 | 117.00 | -2.50% | 330,981,300 |
| Aug 21, 2026 | 120.00 | 124.00 | 117.00 | 120.00 | 120.00 | - | 658,627,100 |