MNC36

JKMNC36
🏛️ indonesia →
327.37
Last Update: 2025-09-26
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
2023-12-29 365.80 366.05 363.43 364.69 980.0M
2023-12-28 363.68 366.35 363.02 365.70 1,063.4M
2023-12-27 363.04 363.91 361.13 361.91 1,029.4M
2023-12-26 360.17 361.92 359.45 361.51 0.0M
2023-12-22 360.17 361.92 359.45 361.51 894.3M
2023-12-21 359.37 359.75 357.09 359.22 1,233.8M
2023-12-20 359.55 361.22 358.63 359.05 1,286.6M
2023-12-19 355.28 358.36 354.88 358.36 992.5M
2023-12-18 356.59 357.26 354.46 355.79 1,274.0M
2023-12-15 357.88 359.53 356.50 357.55 2,768.4M
2023-12-14 351.23 357.44 350.97 357.19 2,053.8M
2023-12-13 349.01 350.10 346.27 347.68 1,620.5M
2023-12-12 351.36 351.76 349.57 350.36 1,098.3M
2023-12-11 349.89 350.82 348.83 350.44 1,267.0M
2023-12-08 354.53 355.03 351.75 352.20 1,340.9M
2023-12-07 355.41 356.08 351.60 354.50 1,361.0M
2023-12-06 357.16 358.50 355.40 355.40 1,692.6M
2023-12-05 358.10 358.45 354.48 357.16 1,307.9M
2023-12-04 355.95 360.72 355.95 358.10 1,719.5M
2023-12-01 353.64 356.19 352.69 355.94 1,178.9M
2023-11-30 351.97 354.47 351.87 353.60 2,656.2M
2023-11-29 352.95 354.43 351.36 351.97 1,416.0M
2023-11-28 352.08 355.15 351.90 352.91 1,489.0M
2023-11-27 351.79 355.02 351.79 352.06 1,550.5M
2023-11-24 351.18 353.33 351.16 351.79 837.7M
2023-11-23 348.94 352.72 348.85 351.17 1,277.8M
2023-11-22 349.32 350.50 348.08 348.88 1,260.3M
2023-11-21 349.66 350.57 347.74 349.32 931.7M
2023-11-20 349.81 350.73 348.23 349.66 839.0M
2023-11-17 351.10 351.10 347.86 349.80 923.2M
2023-11-16 351.01 351.13 346.99 351.10 948.4M
2023-11-15 345.11 352.22 345.11 351.00 1,462.3M
2023-11-14 344.42 347.44 344.13 345.09 819.4M
2023-11-13 344.47 346.65 344.29 344.40 757.7M
2023-11-10 348.03 348.03 343.75 344.47 778.8M
2023-11-09 347.92 350.72 346.95 348.03 1,098.1M
2023-11-08 350.36 350.36 345.06 347.86 1,180.5M
2023-11-07 352.75 352.96 348.38 350.36 1,375.9M
2023-11-06 347.74 352.74 347.74 352.74 1,214.0M
2023-11-03 346.58 350.75 346.24 347.72 1,233.8M
2023-11-02 340.09 349.36 340.09 346.55 1,619.6M
2023-11-01 344.20 346.36 340.08 340.08 1,764.9M
2023-10-31 345.23 346.05 341.33 344.21 1,278.1M
2023-10-30 345.94 346.19 343.19 345.22 1,020.3M
2023-10-27 345.24 348.58 345.24 345.94 885.9M
2023-10-26 353.56 353.82 344.95 345.24 1,213.1M
2023-10-25 352.07 356.77 352.07 353.60 1,013.1M
2023-10-24 347.73 353.64 347.42 351.92 911.6M
2023-10-23 353.63 353.86 347.68 347.73 893.9M
2023-10-20 352.20 355.46 350.43 353.63 1,008.8M
2023-10-19 357.97 357.97 352.21 352.21 1,288.0M
2023-10-18 360.62 360.62 357.69 357.94 1,553.9M
2023-10-17 361.80 362.49 359.71 360.65 764.4M
2023-10-16 363.48 365.55 360.95 361.80 813.4M
2023-10-13 364.19 366.07 362.18 363.37 660.3M
2023-10-12 362.63 367.34 362.63 364.15 1,061.8M
2023-10-11 362.51 365.00 361.81 362.63 1,003.5M
2023-10-10 360.85 365.11 360.85 362.71 908.3M
2023-10-09 361.28 364.01 360.59 360.79 1,013.8M
2023-10-06 361.76 364.65 361.21 361.21 680.7M
2023-10-05 363.92 365.96 361.75 361.75 1,010.3M
2023-10-04 365.78 366.13 361.51 363.92 1,251.8M
2023-10-03 366.43 367.76 364.87 365.89 1,031.7M
2023-10-02 365.03 368.25 365.01 366.43 822.2M
2023-09-29 364.35 367.59 364.35 365.03 1,085.5M
2023-09-27 363.81 367.21 362.74 364.32 1,029.1M
2023-09-26 367.79 368.20 362.94 363.83 1,139.7M
2023-09-25 369.70 370.05 367.60 367.78 881.7M
2023-09-22 368.44 371.65 368.00 369.70 742.3M
2023-09-21 370.16 370.89 367.83 368.47 961.8M
2023-09-20 367.85 373.15 367.85 370.17 1,253.3M
2023-09-19 363.82 368.87 363.82 367.82 914.3M
2023-09-18 366.10 367.04 363.64 363.80 752.4M
2023-09-15 365.69 368.14 364.15 366.11 1,493.7M
2023-09-14 366.28 367.20 363.69 365.69 904.9M
2023-09-13 365.93 366.23 363.55 366.23 947.9M
2023-09-12 367.99 368.72 365.42 365.90 986.6M
2023-09-11 365.48 367.97 363.92 367.97 975.7M
2023-09-08 368.24 368.65 363.43 365.47 1,170.6M
2023-09-07 372.21 372.21 366.34 368.25 1,239.9M
2023-09-06 373.45 375.18 372.21 372.21 1,109.4M
2023-09-05 373.25 374.31 372.25 373.38 767.6M
2023-09-04 371.02 373.87 371.00 373.25 808.8M
2023-09-01 369.71 372.34 369.47 370.99 774.2M
2023-08-31 370.92 371.80 368.14 369.71 1,395.1M
2023-08-30 370.35 374.48 370.31 370.92 1,047.3M
2023-08-29 369.28 370.97 369.28 370.35 713.7M
2023-08-28 369.12 371.16 369.12 369.25 613.7M
2023-08-25 369.32 369.74 367.06 369.10 668.9M
2023-08-24 371.05 372.54 369.32 369.32 765.1M
2023-08-23 372.00 373.66 371.09 371.09 897.8M
2023-08-22 367.97 372.81 367.34 371.91 1,139.5M
2023-08-21 368.40 370.12 367.70 367.92 813.4M
2023-08-18 371.36 371.36 368.40 368.40 1,022.1M
2023-08-16 371.75 371.75 367.68 371.42 1,208.2M
2023-08-15 374.14 374.28 371.49 371.75 999.0M
2023-08-14 372.57 374.12 368.49 374.12 1,004.0M
2023-08-11 373.54 374.12 371.61 372.53 776.6M
2023-08-10 373.40 375.26 372.86 373.54 986.6M
2023-08-09 370.13 373.95 370.13 373.36 999.1M
2023-08-08 370.90 372.74 369.89 370.12 885.5M
2023-08-07 368.34 372.37 368.34 370.87 857.1M
2023-08-04 370.85 372.03 368.24 368.27 928.9M
2023-08-03 368.14 372.83 366.89 370.81 974.4M
2023-08-02 368.23 368.83 365.40 368.14 1,186.4M
2023-08-01 369.00 369.81 367.12 368.24 1,358.9M
2023-07-31 367.98 369.81 367.22 368.96 1,629.1M
2023-07-28 366.77 367.71 364.68 367.71 1,120.6M
2023-07-27 370.52 372.03 366.76 366.76 1,325.9M
2023-07-26 368.05 370.66 367.91 370.51 1,091.8M
2023-07-25 367.80 370.90 367.80 368.01 1,037.7M
2023-07-24 367.46 370.14 367.13 367.76 970.2M
2023-07-21 366.54 367.45 365.14 367.45 1,005.2M
2023-07-20 363.92 367.23 363.58 366.53 1,263.8M
2023-07-18 365.56 368.18 361.48 363.81 1,250.0M
2023-07-17 366.66 369.51 365.55 365.55 1,020.5M
2023-07-14 364.66 366.99 364.66 366.61 1,024.1M
2023-07-13 365.52 367.19 363.73 364.64 1,143.5M
2023-07-12 364.63 366.79 364.24 365.52 905.5M
2023-07-11 361.85 364.88 361.84 364.63 921.1M
2023-07-10 360.93 364.44 360.93 361.85 769.3M
2023-07-07 364.32 364.32 360.58 360.88 962.3M
2023-07-06 363.25 365.29 362.63 364.37 1,209.0M
2023-07-05 361.26 363.36 360.90 363.16 1,098.1M
2023-07-04 362.95 364.43 360.45 361.22 903.0M
2023-07-03 360.63 363.09 360.61 362.91 1,369.4M
2023-06-27 360.27 362.56 360.04 360.61 1,013.0M
2023-06-26 359.17 361.71 358.25 360.27 794.6M
2023-06-23 359.68 360.89 358.67 359.16 1,040.8M
2023-06-22 363.24 364.10 359.68 359.68 985.3M
2023-06-21 361.13 363.25 359.41 363.19 871.6M
2023-06-20 361.97 362.23 358.88 361.11 1,009.3M
2023-06-19 362.94 362.94 360.52 361.96 711.1M
2023-06-16 363.72 364.48 359.80 362.93 1,815.6M
2023-06-15 362.74 363.82 360.73 363.66 928.9M
2023-06-14 363.44 364.55 361.31 362.68 1,159.4M
2023-06-13 362.99 364.26 361.23 363.40 1,071.3M
2023-06-12 363.37 363.37 360.44 362.97 936.6M
2023-06-09 363.22 364.03 360.77 363.36 1,009.4M
2023-06-08 361.55 363.09 360.16 363.09 1,093.0M
2023-06-07 361.65 362.45 359.15 361.45 1,311.8M
2023-06-06 360.49 363.46 358.03 361.70 1,510.0M
2023-06-05 356.96 363.13 356.96 360.36 1,864.6M
2023-05-31 360.61 362.29 356.86 356.86 3,155.3M
2023-05-30 362.31 363.71 359.48 360.67 1,151.6M
2023-05-29 361.60 363.24 358.00 362.34 923.2M
2023-05-26 360.12 361.95 359.69 361.59 929.2M
2023-05-25 362.08 363.15 360.13 360.13 1,116.5M
2023-05-24 361.20 363.18 359.35 362.11 1,242.7M
2023-05-23 360.42 364.02 360.01 361.20 1,290.5M
2023-05-22 358.04 362.72 355.88 360.36 1,406.5M
2023-05-19 353.81 359.40 353.74 357.96 1,516.4M
2023-05-17 353.73 356.28 353.67 353.81 1,296.0M
2023-05-16 355.69 357.19 352.37 353.74 1,241.8M
2023-05-15 355.02 356.67 351.93 355.69 1,238.9M
2023-05-12 358.50 358.50 354.90 355.02 1,175.8M
2023-05-11 360.77 360.88 355.91 358.52 1,326.7M
2023-05-10 359.76 361.75 358.97 360.80 1,110.5M
2023-05-09 359.30 360.12 357.16 359.74 1,390.6M
2023-05-08 361.83 361.94 358.58 359.29 1,548.3M
2023-05-05 364.56 365.45 358.58 361.82 1,358.5M
2023-05-04 364.43 365.84 362.62 364.59 1,254.9M
2023-05-03 366.58 367.66 361.47 364.47 1,355.8M
2023-05-02 369.00 369.93 363.54 367.22 1,340.7M
2023-04-28 370.99 372.50 368.38 369.68 1,381.4M
2023-04-27 372.24 372.84 369.68 371.75 1,117.7M
2023-04-26 366.56 374.56 366.56 372.24 1,939.0M
2023-04-18 364.47 368.32 364.04 366.52 1,130.5M
2023-04-17 367.66 368.24 362.86 364.42 1,008.8M
2023-04-14 364.86 368.73 364.86 367.63 1,286.6M
2023-04-13 364.33 366.11 363.73 364.88 1,202.1M
2023-04-12 362.55 365.29 362.27 364.27 1,243.2M
2023-04-11 360.49 362.48 358.63 362.48 984.7M
2023-04-10 360.49 360.92 357.20 360.47 776.1M
2023-04-06 360.12 362.05 359.53 360.42 1,048.4M
2023-04-05 359.36 362.18 358.54 360.05 1,243.8M
2023-04-04 358.75 360.41 355.73 359.41 1,028.0M
2023-04-03 356.65 360.29 356.65 358.66 970.4M
2023-03-31 356.99 358.43 355.76 356.64 1,056.4M
2023-03-30 358.93 360.48 356.53 356.98 1,061.2M
2023-03-29 353.60 359.93 353.60 358.97 1,273.1M
2023-03-28 352.37 354.79 352.30 353.54 938.2M
2023-03-27 357.49 358.24 352.35 352.36 1,026.5M
2023-03-24 354.12 358.75 353.55 357.44 1,661.7M
2023-03-21 348.32 354.19 348.28 353.98 830.3M
2023-03-20 350.63 350.63 346.61 348.31 767.0M
2023-03-17 344.08 351.42 344.08 350.70 2,225.2M
2023-03-16 345.24 346.00 341.55 344.05 1,337.6M
2023-03-15 345.98 350.28 345.13 345.37 1,047.8M
2023-03-14 354.27 354.27 345.46 345.77 1,361.9M
2023-03-13 353.08 355.66 351.41 354.29 922.3M
2023-03-10 354.89 354.89 351.56 352.91 942.0M
2023-03-09 353.00 356.84 353.00 354.90 786.1M
2023-03-08 351.65 352.85 349.63 352.85 962.3M
2023-03-07 352.38 352.87 350.75 351.69 903.1M
2023-03-06 352.85 355.50 352.38 352.38 797.4M
2023-03-03 356.01 357.56 352.44 352.84 912.9M
2023-03-02 355.01 357.32 354.66 355.99 773.1M
2023-03-01 353.95 357.53 353.95 354.97 888.9M
2023-02-28 356.47 358.36 353.90 353.90 1,866.9M
2023-02-27 354.25 355.06 352.10 355.06 876.6M
2023-02-24 353.15 356.02 353.15 354.22 987.6M
2023-02-23 350.68 353.28 350.23 353.08 1,297.7M
2023-02-22 353.80 353.95 348.62 350.63 1,042.5M
2023-02-21 355.52 356.96 353.71 353.71 768.5M
2023-02-20 354.89 355.76 353.33 355.52 943.5M
2023-02-17 354.99 355.89 353.53 354.93 907.8M
2023-02-16 357.03 357.65 354.36 355.01 1,057.3M
2023-02-15 358.24 358.37 353.39 357.02 1,074.7M
2023-02-14 356.39 358.25 356.38 358.23 709.4M
2023-02-13 356.99 359.15 355.31 356.38 754.1M
2023-02-10 355.36 356.88 350.86 356.88 999.5M
2023-02-09 356.87 358.39 355.25 355.45 830.4M
2023-02-08 355.68 357.17 354.62 356.95 870.6M
2023-02-07 352.75 356.62 352.65 355.61 1,035.2M
2023-02-06 353.31 354.92 349.75 352.57 1,008.9M
2023-02-03 349.67 355.03 349.67 353.31 1,128.4M
2023-02-02 350.59 351.46 348.73 349.64 1,029.7M
2023-02-01 349.27 352.64 349.25 350.59 1,106.9M
2023-01-31 352.66 353.23 349.26 349.26 1,305.9M
2023-01-30 354.00 355.22 349.85 352.67 1,097.6M
2023-01-27 350.87 356.66 350.87 354.11 1,234.0M
2023-01-26 347.22 351.76 347.22 350.86 1,057.4M
2023-01-25 350.40 350.79 346.76 347.27 609.1M
2023-01-24 352.18 353.41 349.22 350.40 594.1M
2023-01-20 350.13 352.62 350.13 352.18 872.1M
2023-01-19 346.60 350.59 346.06 350.09 916.4M
2023-01-18 346.81 348.02 344.06 346.63 948.2M
2023-01-17 340.58 348.77 340.58 346.82 1,193.1M
2023-01-16 336.86 340.58 336.02 340.58 784.0M
2023-01-13 338.00 339.41 334.25 336.85 895.4M
2023-01-12 334.55 340.73 333.55 337.98 1,195.4M
2023-01-11 336.81 336.81 332.20 334.61 1,144.8M
2023-01-10 343.10 343.36 334.36 336.89 1,064.1M
2023-01-09 341.97 344.77 339.73 343.15 1,018.4M
2023-01-06 341.43 342.61 337.54 341.96 846.1M
2023-01-05 349.39 349.39 339.09 341.38 1,495.7M
2023-01-04 354.08 354.66 349.44 349.44 1,005.5M
2023-01-03 352.53 355.82 351.08 354.08 652.6M
2023-01-02 353.96 353.97 351.06 352.51 313.4M