PT MNC Energy Investments Tbk (IDX:IATA)
Indonesia
· Delayed Price · Currency is IDR 104.00
+4.00 (4.00%)
At close: Dec 5, 2025
IDX:IATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 7.35% | 14,505,600 |
| Oct 7, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 3.03% | 8,877,600 |
| Oct 6, 2025 | 65.00 | 66.00 | 63.00 | 66.00 | 66.00 | -4.35% | 25,845,700 |
| Oct 3, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | -1.43% | 7,450,800 |
| Oct 2, 2025 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -5.41% | 27,222,300 |
| Oct 1, 2025 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -6.33% | 12,534,300 |
| Sep 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 8,649,700 |
| Sep 29, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 18,646,400 |
| Sep 26, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 15,975,000 |
| Sep 25, 2025 | 87.00 | 87.00 | 81.00 | 81.00 | 81.00 | -6.90% | 27,772,900 |
| Sep 24, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 4.82% | 24,851,000 |
| Sep 23, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 3.75% | 21,613,500 |
| Sep 22, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 36,511,700 |
| Sep 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 29,697,600 |
| Sep 18, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 21,423,800 |
| Sep 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -9.78% | 106,217,500 |
| Sep 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 47,393,800 |
| Sep 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 9.09% | 37,887,300 |
| Sep 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 48,500,100 |
| Sep 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 41,971,700 |
| Sep 10, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 8,685,700 |
| Sep 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 14,348,800 |
| Sep 8, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 5.08% | 18,077,600 |
| Sep 4, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 13,471,200 |
| Sep 3, 2025 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 7.14% | 28,319,900 |
| Sep 2, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 2,712,400 |
| Sep 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 6,256,400 |
| Aug 29, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | -1.72% | 10,212,000 |
| Aug 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 9,222,200 |
| Aug 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 5,450,300 |
| Aug 26, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 16,395,900 |
| Aug 25, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 3.51% | 13,030,400 |
| Aug 22, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 5,125,100 |
| Aug 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 6,591,100 |
| Aug 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 11,662,600 |
| Aug 19, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 25,512,900 |
| Aug 15, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 10,632,900 |
| Aug 14, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 3.51% | 14,426,900 |
| Aug 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 3,841,400 |
| Aug 12, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 1.79% | 5,360,200 |
| Aug 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 3,092,900 |
| Aug 8, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 3,251,100 |
| Aug 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 6,360,000 |
| Aug 6, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 13,690,300 |
| Aug 5, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 6,972,700 |
| Aug 4, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 15,365,900 |
| Aug 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 5,326,000 |
| Jul 31, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -8.20% | 22,415,900 |
| Jul 30, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 8.93% | 35,031,800 |
| Jul 29, 2025 | 52.00 | 56.00 | 52.00 | 56.00 | 56.00 | 9.80% | 28,047,000 |
| Jul 28, 2025 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 6.25% | 9,921,400 |
| Jul 25, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 4,628,600 |
| Jul 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 826,600 |
| Jul 23, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 1,535,400 |
| Jul 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 4,249,600 |
| Jul 21, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 1,852,700 |
| Jul 18, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 1,751,800 |
| Jul 17, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 6,985,000 |