PT MNC Energy Investments Tbk (IDX:IATA)
Indonesia
· Delayed Price · Currency is IDR 73.00
-4.00 (-5.19%)
At close: Mar 6, 2026
IDX:IATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.00 | 78.00 | 71.00 | 73.00 | 73.00 | -5.19% | 217,402,900 |
| Mar 5, 2026 | 79.00 | 81.00 | 76.00 | 77.00 | 77.00 | -1.28% | 145,630,500 |
| Mar 4, 2026 | 84.00 | 85.00 | 76.00 | 78.00 | 78.00 | -6.02% | 370,268,500 |
| Mar 3, 2026 | 81.00 | 91.00 | 81.00 | 83.00 | 83.00 | 3.75% | 440,175,800 |
| Mar 2, 2026 | 81.00 | 84.00 | 78.00 | 80.00 | 80.00 | -3.61% | 210,319,800 |
| Feb 27, 2026 | 82.00 | 83.00 | 78.00 | 83.00 | 83.00 | - | 146,813,200 |
| Feb 26, 2026 | 83.00 | 91.00 | 80.00 | 83.00 | 83.00 | 1.22% | 710,327,500 |
| Feb 25, 2026 | 81.00 | 84.00 | 79.00 | 82.00 | 82.00 | 1.23% | 147,251,900 |
| Feb 24, 2026 | 86.00 | 87.00 | 80.00 | 81.00 | 81.00 | -5.81% | 260,613,900 |
| Feb 23, 2026 | 87.00 | 88.00 | 83.00 | 86.00 | 86.00 | 1.18% | 207,809,900 |
| Feb 20, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -4.49% | 262,550,400 |
| Feb 19, 2026 | 87.00 | 92.00 | 84.00 | 89.00 | 89.00 | 3.49% | 441,235,800 |
| Feb 18, 2026 | 83.00 | 87.00 | 83.00 | 86.00 | 86.00 | 3.61% | 344,163,400 |
| Feb 13, 2026 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | - | 242,156,700 |
| Feb 12, 2026 | 90.00 | 92.00 | 82.00 | 83.00 | 83.00 | -6.74% | 336,514,800 |
| Feb 11, 2026 | 79.00 | 91.00 | 77.00 | 89.00 | 89.00 | 14.10% | 691,643,900 |
| Feb 10, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 165,341,100 |
| Feb 9, 2026 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | - | 156,403,400 |
| Feb 6, 2026 | 80.00 | 86.00 | 77.00 | 78.00 | 78.00 | -4.88% | 405,415,500 |
| Feb 5, 2026 | 83.00 | 92.00 | 82.00 | 82.00 | 82.00 | - | 587,971,500 |
| Feb 4, 2026 | 86.00 | 89.00 | 82.00 | 82.00 | 82.00 | -4.65% | 296,746,700 |
| Feb 3, 2026 | 85.00 | 89.00 | 81.00 | 86.00 | 86.00 | 1.18% | 330,275,300 |
| Feb 2, 2026 | 90.00 | 92.00 | 83.00 | 85.00 | 85.00 | -6.59% | 198,686,200 |
| Jan 30, 2026 | 93.00 | 101.00 | 91.00 | 91.00 | 91.00 | -3.19% | 281,079,600 |
| Jan 29, 2026 | 91.00 | 100.00 | 80.00 | 94.00 | 94.00 | 2.17% | 442,885,900 |
| Jan 28, 2026 | 104.00 | 104.00 | 91.00 | 92.00 | 92.00 | -11.54% | 331,890,600 |
| Jan 27, 2026 | 111.00 | 111.00 | 103.00 | 104.00 | 104.00 | -6.31% | 236,562,500 |
| Jan 26, 2026 | 115.00 | 124.00 | 110.00 | 111.00 | 111.00 | -4.31% | 221,561,400 |
| Jan 23, 2026 | 120.00 | 121.00 | 113.00 | 116.00 | 116.00 | -3.33% | 254,306,900 |
| Jan 22, 2026 | 122.00 | 130.00 | 118.00 | 120.00 | 120.00 | -1.64% | 302,259,300 |
| Jan 21, 2026 | 134.00 | 134.00 | 122.00 | 122.00 | 122.00 | -7.58% | 231,900,900 |
| Jan 20, 2026 | 134.00 | 139.00 | 130.00 | 132.00 | 132.00 | -1.49% | 226,944,200 |
| Jan 19, 2026 | 143.00 | 146.00 | 130.00 | 134.00 | 134.00 | -4.29% | 297,644,200 |
| Jan 15, 2026 | 149.00 | 152.00 | 140.00 | 140.00 | 140.00 | -5.41% | 200,645,300 |
| Jan 14, 2026 | 153.00 | 160.00 | 146.00 | 148.00 | 148.00 | -3.90% | 282,914,100 |
| Jan 13, 2026 | 164.00 | 168.00 | 151.00 | 154.00 | 154.00 | -4.94% | 211,250,400 |
| Jan 12, 2026 | 174.00 | 180.00 | 159.00 | 162.00 | 162.00 | -5.81% | 404,410,200 |
| Jan 9, 2026 | 166.00 | 182.00 | 166.00 | 172.00 | 172.00 | 4.88% | 400,011,100 |
| Jan 8, 2026 | 173.00 | 176.00 | 162.00 | 164.00 | 164.00 | -4.65% | 232,098,300 |
| Jan 7, 2026 | 171.00 | 181.00 | 165.00 | 172.00 | 172.00 | - | 374,677,700 |
| Jan 6, 2026 | 188.00 | 195.00 | 171.00 | 172.00 | 172.00 | -7.03% | 401,052,800 |
| Jan 5, 2026 | 169.00 | 198.00 | 166.00 | 185.00 | 185.00 | 10.12% | 530,134,500 |
| Jan 2, 2026 | 144.00 | 175.00 | 144.00 | 168.00 | 168.00 | 16.67% | 505,173,000 |
| Dec 30, 2025 | 143.00 | 149.00 | 140.00 | 144.00 | 144.00 | 0.70% | 188,317,600 |
| Dec 29, 2025 | 136.00 | 149.00 | 133.00 | 143.00 | 143.00 | 5.93% | 190,690,200 |
| Dec 24, 2025 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | -3.57% | 142,207,300 |
| Dec 23, 2025 | 135.00 | 142.00 | 131.00 | 140.00 | 140.00 | 5.26% | 134,759,600 |
| Dec 22, 2025 | 138.00 | 140.00 | 132.00 | 133.00 | 133.00 | -2.92% | 83,324,900 |
| Dec 19, 2025 | 147.00 | 147.00 | 131.00 | 137.00 | 137.00 | -6.80% | 191,545,600 |
| Dec 18, 2025 | 138.00 | 156.00 | 136.00 | 147.00 | 147.00 | 8.09% | 482,615,600 |
| Dec 17, 2025 | 132.00 | 144.00 | 131.00 | 136.00 | 136.00 | 5.43% | 219,711,800 |
| Dec 16, 2025 | 138.00 | 138.00 | 125.00 | 129.00 | 129.00 | -6.52% | 191,848,300 |
| Dec 15, 2025 | 113.00 | 144.00 | 112.00 | 138.00 | 138.00 | 24.32% | 702,000,800 |
| Dec 12, 2025 | 106.00 | 114.00 | 106.00 | 111.00 | 111.00 | 5.71% | 81,468,800 |
| Dec 11, 2025 | 113.00 | 115.00 | 105.00 | 105.00 | 105.00 | -6.25% | 100,017,800 |
| Dec 10, 2025 | 105.00 | 116.00 | 104.00 | 112.00 | 112.00 | 7.69% | 277,546,300 |
| Dec 9, 2025 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | -0.95% | 66,176,800 |
| Dec 8, 2025 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 52,382,500 |
| Dec 5, 2025 | 100.00 | 116.00 | 96.00 | 104.00 | 104.00 | 4.00% | 183,405,900 |
| Dec 4, 2025 | 103.00 | 105.00 | 98.00 | 100.00 | 100.00 | -3.85% | 93,646,100 |
| Dec 3, 2025 | 110.00 | 112.00 | 101.00 | 104.00 | 104.00 | -5.45% | 103,169,400 |
| Dec 2, 2025 | 114.00 | 115.00 | 106.00 | 110.00 | 110.00 | -1.79% | 83,937,800 |
| Dec 1, 2025 | 112.00 | 121.00 | 111.00 | 112.00 | 112.00 | 0.90% | 208,525,300 |
| Nov 28, 2025 | 92.00 | 124.00 | 91.00 | 111.00 | 111.00 | 20.65% | 562,022,100 |
| Nov 27, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 6.98% | 16,421,600 |
| Nov 26, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -3.37% | 18,744,500 |
| Nov 25, 2025 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -3.26% | 32,946,000 |
| Nov 24, 2025 | 82.00 | 94.00 | 82.00 | 92.00 | 92.00 | 6.98% | 79,900,500 |
| Nov 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 14,345,800 |
| Nov 20, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 22,305,100 |
| Nov 19, 2025 | 93.00 | 93.00 | 86.00 | 86.00 | 86.00 | - | 28,230,500 |
| Nov 18, 2025 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -3.37% | 26,243,200 |
| Nov 17, 2025 | 93.00 | 93.00 | 85.00 | 89.00 | 89.00 | 4.71% | 79,939,300 |
| Nov 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.97% | 50,032,400 |
| Nov 13, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 9.86% | 34,201,300 |
| Nov 12, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 10,691,500 |
| Nov 11, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 7,610,300 |
| Nov 10, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 12,756,800 |
| Nov 7, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 3,681,200 |
| Nov 6, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 5,997,200 |
| Nov 5, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | -1.39% | 2,416,600 |
| Nov 4, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 4.35% | 7,997,900 |
| Nov 3, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 5,315,300 |
| Oct 31, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 4,211,400 |
| Oct 30, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 2,035,600 |
| Oct 29, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 11,260,400 |
| Oct 28, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 9,107,400 |
| Oct 27, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 10,025,300 |
| Oct 24, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 8,333,900 |
| Oct 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 5,373,000 |
| Oct 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 8,841,200 |
| Oct 21, 2025 | 69.00 | 75.00 | 69.00 | 70.00 | 70.00 | 1.45% | 5,437,500 |
| Oct 20, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | 3,257,900 |
| Oct 17, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 6,294,500 |
| Oct 16, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 2.82% | 4,881,800 |
| Oct 15, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -5.33% | 7,435,900 |
| Oct 14, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -6.25% | 6,615,600 |
| Oct 13, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 6.67% | 22,605,800 |
| Oct 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 11,820,900 |
| Oct 9, 2025 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | 1.37% | 19,750,300 |