PT MNC Energy Investments Tbk (IDX:IATA)
Indonesia · Delayed Price · Currency is IDR 126.00
+14.00 (12.50%)
Aug 31, 2026, 4:13 PM WIB
IDX:IATA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |