PT MNC Energy Investments Tbk (IDX:IATA)
Indonesia · Delayed Price · Currency is IDR 82.00
-1.00 (-1.20%)
Apr 30, 2026, 4:10 PM WIB
IDX:IATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 84.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 120,334,800 |
| Apr 29, 2026 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 3.75% | 73,225,100 |
| Apr 28, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 81,327,300 |
| Apr 27, 2026 | 81.00 | 84.00 | 81.00 | 81.00 | 81.00 | -1.22% | 59,758,000 |
| Apr 24, 2026 | 86.00 | 87.00 | 80.00 | 82.00 | 82.00 | -4.65% | 170,805,400 |
| Apr 23, 2026 | 89.00 | 90.00 | 84.00 | 86.00 | 86.00 | -4.44% | 254,108,700 |
| Apr 22, 2026 | 94.00 | 97.00 | 88.00 | 90.00 | 90.00 | -1.10% | 536,331,500 |
| Apr 21, 2026 | 85.00 | 92.00 | 83.00 | 91.00 | 91.00 | 9.64% | 445,060,200 |
| Apr 20, 2026 | 85.00 | 85.00 | 81.00 | 83.00 | 83.00 | -2.35% | 125,185,200 |
| Apr 17, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -2.30% | 102,750,100 |
| Apr 16, 2026 | 93.00 | 93.00 | 84.00 | 87.00 | 87.00 | -4.40% | 329,661,500 |
| Apr 15, 2026 | 85.00 | 93.00 | 83.00 | 91.00 | 91.00 | 9.64% | 508,712,700 |
| Apr 14, 2026 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 2.47% | 139,908,600 |
| Apr 13, 2026 | 81.00 | 84.00 | 78.00 | 81.00 | 81.00 | 1.25% | 224,684,800 |
| Apr 10, 2026 | 76.00 | 82.00 | 76.00 | 80.00 | 80.00 | 5.26% | 178,059,600 |
| Apr 9, 2026 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | -3.80% | 104,972,000 |
| Apr 8, 2026 | 74.00 | 81.00 | 73.00 | 79.00 | 79.00 | 6.76% | 168,029,700 |
| Apr 7, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 62,389,400 |
| Apr 6, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 111,201,700 |
| Apr 2, 2026 | 76.00 | 81.00 | 74.00 | 74.00 | 74.00 | -2.63% | 392,444,600 |
| Apr 1, 2026 | 77.00 | 83.00 | 75.00 | 76.00 | 76.00 | 1.33% | 129,165,700 |
| Mar 31, 2026 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | -1.32% | 57,340,000 |
| Mar 30, 2026 | 73.00 | 78.00 | 72.00 | 76.00 | 76.00 | 4.11% | 65,488,800 |
| Mar 27, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.35% | 31,143,200 |
| Mar 26, 2026 | 80.00 | 80.00 | 74.00 | 74.00 | 74.00 | -6.33% | 55,515,000 |
| Mar 25, 2026 | 75.00 | 80.00 | 74.00 | 79.00 | 79.00 | 3.95% | 85,465,900 |
| Mar 17, 2026 | 78.00 | 79.00 | 71.00 | 76.00 | 76.00 | -1.30% | 122,408,700 |
| Mar 16, 2026 | 66.00 | 81.00 | 64.00 | 77.00 | 77.00 | 14.93% | 489,631,700 |
| Mar 13, 2026 | 68.00 | 69.00 | 63.00 | 67.00 | 67.00 | -1.47% | 134,070,500 |
| Mar 12, 2026 | 67.00 | 71.00 | 67.00 | 68.00 | 68.00 | 1.49% | 157,856,700 |
| Mar 11, 2026 | 70.00 | 72.00 | 67.00 | 67.00 | 67.00 | -2.90% | 112,912,200 |
| Mar 10, 2026 | 72.00 | 75.00 | 68.00 | 69.00 | 69.00 | -1.43% | 96,395,900 |
| Mar 9, 2026 | 67.00 | 72.00 | 65.00 | 70.00 | 70.00 | -4.11% | 187,231,400 |
| Mar 6, 2026 | 77.00 | 78.00 | 71.00 | 73.00 | 73.00 | -5.19% | 217,402,900 |
| Mar 5, 2026 | 79.00 | 81.00 | 76.00 | 77.00 | 77.00 | -1.28% | 145,630,500 |
| Mar 4, 2026 | 84.00 | 85.00 | 76.00 | 78.00 | 78.00 | -6.02% | 370,268,500 |
| Mar 3, 2026 | 81.00 | 91.00 | 81.00 | 83.00 | 83.00 | 3.75% | 440,175,800 |
| Mar 2, 2026 | 81.00 | 84.00 | 78.00 | 80.00 | 80.00 | -3.61% | 210,319,800 |
| Feb 27, 2026 | 82.00 | 83.00 | 78.00 | 83.00 | 83.00 | - | 146,813,200 |
| Feb 26, 2026 | 83.00 | 91.00 | 80.00 | 83.00 | 83.00 | 1.22% | 710,327,500 |
| Feb 25, 2026 | 81.00 | 84.00 | 79.00 | 82.00 | 82.00 | 1.23% | 147,251,900 |
| Feb 24, 2026 | 86.00 | 87.00 | 80.00 | 81.00 | 81.00 | -5.81% | 260,613,900 |
| Feb 23, 2026 | 87.00 | 88.00 | 83.00 | 86.00 | 86.00 | 1.18% | 207,809,900 |
| Feb 20, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -4.49% | 262,550,400 |
| Feb 19, 2026 | 87.00 | 92.00 | 84.00 | 89.00 | 89.00 | 3.49% | 441,235,800 |
| Feb 18, 2026 | 83.00 | 87.00 | 83.00 | 86.00 | 86.00 | 3.61% | 344,163,400 |
| Feb 13, 2026 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | - | 242,156,700 |
| Feb 12, 2026 | 90.00 | 92.00 | 82.00 | 83.00 | 83.00 | -6.74% | 336,514,800 |
| Feb 11, 2026 | 79.00 | 91.00 | 77.00 | 89.00 | 89.00 | 14.10% | 691,643,900 |
| Feb 10, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 165,341,100 |