PT Mitra Komunikasi Nusantara Tbk (IDX:MKNT)
Indonesia · Delayed Price · Currency is IDR 1.000
0.00 (0.00%)
Jul 1, 2024, 4:00 PM WIB
IDX:MKNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2024 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | - | 4,306,000 |
| Jun 28, 2024 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 6,379,800 |
| Jun 27, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 8,777,800 |
| Jun 26, 2024 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | 100.00% | 7,384,000 |
| Jun 25, 2024 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 6,507,300 |
| Jun 24, 2024 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 7,575,100 |
| Jun 21, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 5,718,300 |
| Jun 20, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | 100.00% | 5,813,100 |
| Jun 19, 2024 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | - | 5,761,700 |
| Jun 14, 2024 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | - | 3,789,600 |
| Jun 13, 2024 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 3,928,600 |
| Jun 12, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | 100.00% | 3,814,300 |
| Jun 11, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,003,200 |
| Jun 10, 2024 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 2,367,600 |
| Jun 7, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100.00% | 2,058,000 |
| Jun 6, 2024 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 1,746,900 |
| Jun 5, 2024 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 2,814,800 |
| Jun 4, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 2,152,000 |
| Jun 3, 2024 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 1,157,200 |
| May 31, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 13,193,800 |
| May 30, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 1,389,400 |
| May 29, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 2,262,900 |
| May 28, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100.00% | 2,686,800 |
| May 27, 2024 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 1,843,200 |
| May 22, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 500,000 |
| May 21, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,940,200 |
| May 20, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 860,300 |
| May 17, 2024 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 965,100 |
| May 16, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100.00% | 4,546,900 |
| May 15, 2024 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 1,240,700 |
| May 14, 2024 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 2,897,900 |
| May 13, 2024 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 2,084,500 |
| May 8, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | 100.00% | 3,464,400 |
| May 7, 2024 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 3,066,400 |
| May 6, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,509,000 |
| May 3, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 910,000 |
| May 2, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 762,200 |
| Apr 30, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 8,257,000 |
| Apr 29, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100.00% | 9,361,600 |
| Apr 26, 2024 | 2.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 1,930,700 |
| Apr 25, 2024 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 4,731,500 |
| Apr 24, 2024 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 6,816,600 |
| Apr 23, 2024 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 775,900 |
| Apr 22, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,347,400 |
| Apr 19, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,722,200 |
| Apr 18, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100.00% | 13,575,300 |
| Apr 17, 2024 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | -50.00% | 5,650,900 |
| Apr 16, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,147,300 |
| Apr 5, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 3,531,000 |
| Apr 4, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 6,382,200 |