PT MNC Energy Investments Tbk (IDX:IATA)
Indonesia · Delayed Price · Currency is IDR 113.00
-3.00 (-2.59%)
Sep 18, 2026, 4:14 PM WIB
IDX:IATA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 118.00 | 118.00 | 112.00 | 113.00 | - | -2.59% | 256,358,000 |
| 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 |
| Aug 20, 2026 | 126.00 | 127.00 | 120.00 | 120.00 | 120.00 | -4.00% | 885,891,200 |
| Aug 19, 2026 | 108.00 | 125.00 | 106.00 | 125.00 | 125.00 | 13.64% | 1,760,794,600 |
| Aug 18, 2026 | 118.00 | 121.00 | 109.00 | 110.00 | 110.00 | -4.35% | 1,007,478,100 |
| Aug 14, 2026 | 120.00 | 122.00 | 114.00 | 115.00 | 115.00 | -4.17% | 855,699,000 |
| Aug 13, 2026 | 128.00 | 128.00 | 119.00 | 120.00 | 120.00 | -6.25% | 595,074,500 |
| Aug 12, 2026 | 126.00 | 138.00 | 123.00 | 128.00 | 128.00 | 1.59% | 2,394,718,700 |
| Aug 11, 2026 | 132.00 | 133.00 | 122.00 | 126.00 | 126.00 | -2.33% | 1,275,793,200 |
| Aug 10, 2026 | 118.00 | 133.00 | 117.00 | 129.00 | 129.00 | 12.17% | 3,545,148,200 |
| Aug 7, 2026 | 114.00 | 118.00 | 106.00 | 115.00 | 115.00 | -1.71% | 1,146,990,100 |
| Aug 6, 2026 | 96.00 | 123.00 | 94.00 | 117.00 | 117.00 | 21.88% | 5,184,127,600 |
| Aug 5, 2026 | 93.00 | 98.00 | 87.00 | 96.00 | 96.00 | 6.67% | 1,188,462,200 |
| Aug 4, 2026 | 93.00 | 97.00 | 84.00 | 90.00 | 90.00 | -1.10% | 1,547,993,500 |
| Aug 3, 2026 | 81.00 | 99.00 | 78.00 | 91.00 | 91.00 | 19.74% | 3,326,142,800 |
| Jul 31, 2026 | 58.00 | 76.00 | 57.00 | 76.00 | 76.00 | 33.33% | 1,640,828,700 |
| Jul 30, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 155,339,800 |
| Jul 29, 2026 | 59.00 | 61.00 | 57.00 | 58.00 | 58.00 | - | 213,002,600 |
| Jul 28, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 105,322,300 |
| Jul 27, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 82,543,400 |
| Jul 24, 2026 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 135,018,300 |
| Jul 23, 2026 | 59.00 | 63.00 | 58.00 | 58.00 | 58.00 | -1.69% | 290,384,400 |
| Jul 22, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 160,425,700 |
| Jul 21, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 156,427,000 |
| Jul 20, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 128,229,400 |
| Jul 17, 2026 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 165,495,200 |
| Jul 16, 2026 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 125,355,700 |
| Jul 15, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 99,058,300 |
| Jul 14, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1.69% | 69,731,100 |
| Jul 13, 2026 | 62.00 | 62.00 | 56.00 | 59.00 | 59.00 | -4.84% | 203,086,500 |
| Jul 10, 2026 | 62.00 | 65.00 | 60.00 | 62.00 | 62.00 | - | 88,684,200 |
| Jul 9, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 40,446,000 |