Mitra Komunikasi Nusantara Tbk PT

MKNT
🏛️ indonesia →
1.00
Last Update: 2024-07-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.00 2.00 2.00 2.00 6.5M
2023-12-28 2.00 2.00 2.00 2.00 10.8M
2023-12-27 2.00 2.00 2.00 2.00 15.0M
2023-12-22 2.00 2.00 2.00 2.00 12.3M
2023-12-21 2.00 2.00 2.00 2.00 8.9M
2023-12-20 2.00 2.00 2.00 2.00 29.8M
2023-12-19 2.00 2.00 2.00 2.00 67.3M
2023-12-18 3.00 3.00 2.00 2.00 95.2M
2023-12-15 3.00 3.00 3.00 3.00 66.7M
2023-12-14 2.00 3.00 2.00 3.00 32.4M
2023-12-13 2.00 2.00 2.00 2.00 41.5M
2023-12-12 2.00 2.00 1.00 1.00 4.0M
2023-12-11 2.00 2.00 2.00 2.00 12.9M
2023-12-08 2.00 2.00 2.00 2.00 16.2M
2023-12-07 2.00 2.00 2.00 2.00 3.8M
2023-12-06 2.00 2.00 2.00 2.00 1.6M
2023-12-05 2.00 2.00 2.00 2.00 0.9M
2023-12-04 2.00 2.00 2.00 2.00 2.1M
2023-12-01 2.00 2.00 2.00 2.00 2.1M
2023-11-30 2.00 2.00 2.00 2.00 9.2M
2023-11-29 2.00 2.00 2.00 2.00 1.7M
2023-11-28 2.00 2.00 2.00 2.00 8.0M
2023-11-27 2.00 2.00 2.00 2.00 9.3M
2023-11-24 2.00 2.00 2.00 2.00 3.1M
2023-11-23 2.00 2.00 2.00 2.00 7.5M
2023-11-22 2.00 2.00 2.00 2.00 5.7M
2023-11-21 2.00 2.00 2.00 2.00 7.9M
2023-11-20 2.00 2.00 2.00 2.00 13.6M
2023-11-17 2.00 2.00 2.00 2.00 5.7M
2023-11-16 2.00 2.00 2.00 2.00 3.3M
2023-11-15 2.00 2.00 2.00 2.00 26.5M
2023-11-14 2.00 2.00 2.00 2.00 25.3M
2023-11-13 2.00 2.00 2.00 2.00 16.4M
2023-11-10 2.00 2.00 2.00 2.00 16.9M
2023-11-09 2.00 2.00 2.00 2.00 23.0M
2023-11-08 2.00 2.00 2.00 2.00 24.6M
2023-11-07 2.00 2.00 2.00 2.00 31.9M
2023-11-06 2.00 3.00 2.00 3.00 34.7M
2023-11-03 2.00 2.00 2.00 2.00 40.7M
2023-11-02 2.00 2.00 2.00 2.00 35.2M
2023-11-01 2.00 2.00 2.00 2.00 42.1M
2023-10-31 2.00 2.00 2.00 2.00 33.0M
2023-10-30 2.00 2.00 2.00 2.00 31.1M
2023-10-27 2.00 2.00 2.00 2.00 36.9M
2023-10-26 2.00 2.00 2.00 2.00 30.2M
2023-10-25 2.00 2.00 2.00 2.00 31.0M
2023-10-24 2.00 2.00 2.00 2.00 33.0M
2023-10-23 2.00 2.00 2.00 2.00 21.8M
2023-10-20 2.00 2.00 2.00 2.00 19.3M
2023-10-19 2.00 2.00 2.00 2.00 31.6M
2023-10-18 2.00 2.00 2.00 2.00 46.0M
2023-10-17 2.00 2.00 2.00 2.00 30.7M
2023-10-16 2.00 2.00 2.00 2.00 36.4M
2023-10-13 2.00 2.00 2.00 2.00 28.7M
2023-10-12 2.00 2.00 2.00 2.00 42.4M
2023-10-11 2.00 2.00 2.00 2.00 28.0M
2023-10-10 2.00 2.00 2.00 2.00 97.6M
2023-10-09 3.00 3.00 2.00 2.00 68.1M
2023-10-06 2.00 2.00 2.00 2.00 41.0M
2023-10-05 2.00 2.00 2.00 2.00 34.0M
2023-10-04 3.00 3.00 2.00 2.00 30.6M
2023-10-03 3.00 3.00 2.00 2.00 25.3M
2023-10-02 2.00 2.00 2.00 2.00 108.9M
2023-09-29 3.00 3.00 2.00 2.00 83.7M
2023-09-27 3.00 3.00 3.00 3.00 13.3M
2023-09-26 3.00 3.00 3.00 3.00 15.5M
2023-09-25 3.00 3.00 3.00 3.00 121.2M
2023-09-22 3.00 3.00 3.00 3.00 84.6M
2023-09-21 3.00 3.00 3.00 3.00 51.9M
2023-09-20 3.00 3.00 3.00 3.00 60.7M
2023-09-19 4.00 4.00 3.00 3.00 12.4M
2023-09-18 4.00 4.00 4.00 4.00 37.0M
2023-09-15 5.00 5.00 4.00 4.00 51.0M
2023-09-14 5.00 5.00 5.00 5.00 7.3M
2023-09-13 5.00 5.00 5.00 5.00 31.8M
2023-09-12 5.00 5.00 5.00 5.00 3.3M
2023-09-11 6.00 6.00 5.00 5.00 12.2M
2023-09-08 5.00 6.00 5.00 6.00 8.3M
2023-09-07 5.00 6.00 5.00 6.00 7.6M
2023-09-06 6.00 6.00 6.00 6.00 0.7M
2023-09-05 6.00 6.00 6.00 6.00 2.3M
2023-09-04 6.00 6.00 6.00 6.00 6.9M
2023-09-01 6.00 6.00 6.00 6.00 11.5M
2023-08-31 6.00 6.00 6.00 6.00 13.7M
2023-08-30 5.00 6.00 5.00 6.00 12.4M
2023-08-29 7.00 7.00 6.00 6.00 13.4M
2023-08-28 7.00 7.00 7.00 7.00 2.0M
2023-08-25 7.00 7.00 7.00 7.00 13.1M
2023-08-24 6.00 6.00 6.00 6.00 12.8M
2023-08-23 5.00 5.00 5.00 5.00 7.2M
2023-08-22 5.00 5.00 5.00 5.00 3.6M
2023-08-21 5.00 5.00 5.00 5.00 0.5M
2023-08-18 5.00 5.00 5.00 5.00 3.7M
2023-08-16 5.00 5.00 5.00 5.00 1.0M
2023-08-15 5.00 5.00 5.00 5.00 2.8M
2023-08-14 5.00 5.00 5.00 5.00 3.6M
2023-08-11 5.00 5.00 5.00 5.00 1.6M
2023-08-10 4.00 5.00 4.00 5.00 0.6M
2023-08-09 5.00 5.00 5.00 5.00 2.6M
2023-08-08 5.00 5.00 5.00 5.00 1.2M
2023-08-07 6.00 6.00 5.00 5.00 5.6M
2023-08-04 6.00 6.00 6.00 6.00 2.6M
2023-08-03 6.00 6.00 6.00 6.00 0.8M
2023-08-02 6.00 6.00 6.00 6.00 11.7M
2023-08-01 6.00 6.00 6.00 6.00 6.6M
2023-07-31 7.00 7.00 7.00 7.00 3.6M
2023-07-28 6.00 6.00 6.00 6.00 7.1M
2023-07-27 5.00 5.00 5.00 5.00 7.1M
2023-07-26 4.00 5.00 4.00 5.00 19.8M
2023-07-25 4.00 4.00 4.00 4.00 4.1M
2023-07-24 5.00 5.00 5.00 5.00 2.9M
2023-07-21 6.00 6.00 6.00 6.00 6.9M
2023-07-20 8.00 8.00 7.00 7.00 5.0M
2023-07-18 8.00 8.00 8.00 8.00 3.6M
2023-07-17 10.00 10.00 8.00 8.00 19.0M
2023-07-14 9.00 9.00 9.00 9.00 16.7M
2023-07-13 8.00 8.00 8.00 8.00 4.4M
2023-07-12 9.00 9.00 9.00 9.00 2.1M
2023-07-11 10.00 10.00 10.00 10.00 0.3M
2023-07-10 11.00 11.00 11.00 11.00 0.3M
2023-07-07 12.00 12.00 12.00 12.00 0.1M
2023-07-06 13.00 13.00 13.00 13.00 0.0M
2023-07-05 14.00 14.00 14.00 14.00 0.2M
2023-07-04 15.00 15.00 15.00 15.00 0.0M
2023-07-03 16.00 16.00 16.00 16.00 0.0M
2023-06-27 17.00 17.00 17.00 17.00 0.0M
2023-06-26 18.00 18.00 18.00 18.00 0.1M
2023-06-23 20.00 20.00 20.00 20.00 0.0M
2023-06-22 22.00 22.00 22.00 22.00 0.0M
2023-06-21 24.00 24.00 24.00 24.00 0.1M
2023-06-20 26.00 26.00 26.00 26.00 0.0M
2023-06-19 28.00 28.00 28.00 28.00 0.0M
2023-06-16 31.00 31.00 31.00 31.00 0.0M
2023-06-15 34.00 34.00 34.00 34.00 0.0M
2023-06-14 37.00 37.00 37.00 37.00 0.0M
2023-06-13 41.00 41.00 41.00 41.00 0.0M
2023-06-12 45.00 45.00 45.00 45.00 0.0M
2023-06-09 50.00 50.00 50.00 50.00 0.0M
2023-06-07 50.00 50.00 50.00 50.00 0.0M
2023-05-29 50.00 50.00 50.00 50.00 0.0M
2023-05-25 50.00 50.00 50.00 50.00 0.0M
2023-05-22 50.00 50.00 50.00 50.00 0.0M
2023-05-19 50.00 50.00 50.00 50.00 0.0M
2023-05-17 50.00 50.00 50.00 50.00 0.0M
2023-05-16 50.00 50.00 50.00 50.00 0.0M
2023-04-26 50.00 50.00 50.00 50.00 0.0M
2023-04-17 50.00 50.00 50.00 50.00 0.0M
2023-04-12 50.00 50.00 50.00 50.00 0.0M
2023-03-30 50.00 50.00 50.00 50.00 0.0M
2023-03-28 50.00 50.00 50.00 50.00 0.0M
2023-03-15 50.00 50.00 50.00 50.00 0.0M
2023-03-13 50.00 50.00 50.00 50.00 0.0M
2023-03-10 50.00 50.00 50.00 50.00 0.0M
2023-03-09 50.00 50.00 50.00 50.00 0.0M
2023-03-08 50.00 50.00 50.00 50.00 0.0M
2023-03-07 50.00 50.00 50.00 50.00 0.0M
2023-03-06 50.00 50.00 50.00 50.00 0.0M
2023-03-02 50.00 50.00 50.00 50.00 0.0M
2023-02-28 50.00 50.00 50.00 50.00 0.0M
2023-02-24 50.00 50.00 50.00 50.00 0.0M
2023-02-17 50.00 50.00 50.00 50.00 0.0M
2023-02-10 50.00 50.00 50.00 50.00 0.0M
2023-02-09 50.00 50.00 50.00 50.00 0.0M
2023-02-08 50.00 50.00 50.00 50.00 0.0M
2023-02-03 50.00 50.00 50.00 50.00 0.0M
2023-02-02 50.00 50.00 50.00 50.00 0.0M
2023-01-31 50.00 50.00 50.00 50.00 0.0M
2023-01-27 50.00 50.00 50.00 50.00 0.0M
2023-01-26 50.00 50.00 50.00 50.00 0.0M
2023-01-16 50.00 50.00 50.00 50.00 0.0M
2023-01-12 50.00 50.00 50.00 50.00 0.0M