PT MNC Energy Investments Tbk (IDX:IATA)
Indonesia · Delayed Price · Currency is IDR 60.00
+2.00 (3.45%)
Jul 21, 2026, 4:14 PM WIB
IDX:IATA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | - | 1.72% | 20,201,500 |
| 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 |
| Jul 8, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 40,780,300 |
| Jul 7, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 42,550,200 |
| Jul 6, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 38,781,100 |
| Jul 3, 2026 | 63.00 | 68.00 | 62.00 | 63.00 | 63.00 | -1.56% | 48,560,000 |
| Jul 2, 2026 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | - | 9,339,100 |
| Jul 1, 2026 | 64.00 | 66.00 | 61.00 | 64.00 | 64.00 | 3.23% | 15,718,700 |
| Jun 30, 2026 | 65.00 | 67.00 | 62.00 | 62.00 | 62.00 | -4.62% | 46,178,000 |
| Jun 29, 2026 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 10,978,000 |
| Jun 26, 2026 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 18,128,100 |
| Jun 25, 2026 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 3.08% | 14,387,100 |
| Jun 24, 2026 | 69.00 | 71.00 | 64.00 | 65.00 | 65.00 | -5.80% | 46,969,900 |
| Jun 23, 2026 | 70.00 | 74.00 | 68.00 | 69.00 | 69.00 | -1.43% | 94,943,200 |
| Jun 22, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 45,852,500 |
| Jun 19, 2026 | 66.00 | 71.00 | 65.00 | 70.00 | 70.00 | 6.06% | 93,005,000 |
| Jun 18, 2026 | 64.00 | 66.00 | 61.00 | 66.00 | 66.00 | 4.76% | 45,508,600 |
| Jun 17, 2026 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 40,484,000 |
| Jun 15, 2026 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | 3.17% | 75,989,200 |
| Jun 12, 2026 | 60.00 | 65.00 | 60.00 | 63.00 | 63.00 | 5.00% | 178,155,700 |
| Jun 11, 2026 | 63.00 | 64.00 | 58.00 | 60.00 | 60.00 | -4.76% | 52,836,700 |
| Jun 10, 2026 | 61.00 | 70.00 | 60.00 | 63.00 | 63.00 | 3.28% | 285,785,900 |
| Jun 9, 2026 | 55.00 | 61.00 | 54.00 | 61.00 | 61.00 | 12.96% | 77,080,200 |
| Jun 8, 2026 | 57.00 | 57.00 | 51.00 | 54.00 | 54.00 | -5.26% | 100,721,000 |
| Jun 5, 2026 | 63.00 | 64.00 | 57.00 | 57.00 | 57.00 | -8.06% | 50,093,800 |
| Jun 4, 2026 | 64.00 | 67.00 | 60.00 | 62.00 | 62.00 | -3.13% | 57,210,300 |
| Jun 3, 2026 | 68.00 | 69.00 | 63.00 | 64.00 | 64.00 | -7.25% | 100,223,800 |
| Jun 2, 2026 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | 1.47% | 42,278,200 |
| May 29, 2026 | 67.00 | 75.00 | 67.00 | 68.00 | 68.00 | 1.49% | 169,401,900 |
| May 26, 2026 | 73.00 | 73.00 | 66.00 | 67.00 | 67.00 | -6.94% | 31,699,000 |
| May 25, 2026 | 71.00 | 72.00 | 67.00 | 72.00 | 72.00 | 2.86% | 58,965,400 |
| May 22, 2026 | 64.00 | 70.00 | 61.00 | 70.00 | 70.00 | 9.38% | 136,433,500 |
| May 21, 2026 | 69.00 | 70.00 | 63.00 | 64.00 | 64.00 | -7.25% | 109,601,600 |
| May 20, 2026 | 69.00 | 73.00 | 69.00 | 69.00 | 69.00 | -2.82% | 117,723,600 |
| May 19, 2026 | 75.00 | 76.00 | 70.00 | 71.00 | 71.00 | -4.05% | 103,458,200 |
| May 18, 2026 | 70.00 | 76.00 | 69.00 | 74.00 | 74.00 | 1.37% | 121,359,100 |
| May 13, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 121,982,900 |
| May 12, 2026 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 59,749,300 |
| May 11, 2026 | 77.00 | 78.00 | 73.00 | 75.00 | 75.00 | -2.60% | 105,859,500 |
| May 8, 2026 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | -6.10% | 125,810,400 |
| May 7, 2026 | 82.00 | 85.00 | 81.00 | 82.00 | 82.00 | 1.23% | 56,040,100 |
| May 6, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 71,448,600 |
| May 5, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 44,544,700 |