KPIG.JK - PT MNC Land Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20171,260.001,260.001,260.001,260.001,260.00-
Oct 19, 20171,260.001,260.001,260.001,260.001,260.00-
Oct 18, 20171,260.001,260.001,260.001,260.001,260.00100
Oct 17, 20171,180.001,270.001,180.001,180.001,180.005,700
Oct 16, 20171,175.001,175.001,160.001,175.001,175.0017,700
Oct 13, 20171,190.001,260.001,185.001,260.001,260.0015,000
Oct 12, 20171,150.001,280.001,150.001,260.001,260.0012,000
Oct 11, 20171,290.001,290.001,290.001,290.001,290.00-
Oct 10, 20171,290.001,290.001,290.001,290.001,290.00100
Oct 09, 20171,285.001,285.001,285.001,285.001,285.00-
Oct 06, 20171,285.001,285.001,285.001,285.001,285.00100
Oct 05, 20171,235.001,235.001,235.001,235.001,235.00200
Oct 04, 20171,245.001,245.001,245.001,245.001,245.00500
Oct 03, 20171,285.001,285.001,275.001,275.001,275.001,400
Oct 02, 20171,280.001,280.001,280.001,280.001,280.001,100
Sep 29, 20171,220.001,330.001,220.001,305.001,305.0042,500
Sep 28, 20171,225.001,385.001,220.001,385.001,385.00169,500
Sep 27, 20171,150.001,230.001,085.001,230.001,230.0021,100
Sep 26, 20171,150.001,175.001,075.001,075.001,075.006,000
Sep 25, 20171,140.001,180.001,100.001,150.001,150.0019,100
Sep 22, 20171,265.001,270.001,050.001,140.001,140.00114,200
Sep 21, 20171,235.001,235.001,235.001,235.001,235.00-
Sep 20, 20171,270.001,270.001,005.001,235.001,235.00102,200
Sep 19, 20171,000.001,265.00965.001,245.001,245.00125,300
Sep 18, 20171,270.001,270.001,270.001,270.001,270.00100
Sep 15, 20171,270.001,270.001,270.001,270.001,270.00-
Sep 14, 20171,270.001,270.001,270.001,270.001,270.00200
Sep 13, 20171,275.001,275.001,255.001,255.001,255.001,700
Sep 12, 20171,260.001,260.001,260.001,260.001,260.00500
Sep 11, 20171,270.001,270.001,270.001,270.001,270.00500
Sep 08, 20171,270.001,275.001,270.001,275.001,275.001,500
Sep 07, 20171,275.001,275.001,275.001,275.001,275.00-
Sep 06, 20171,275.001,275.001,275.001,275.001,275.001,500
Sep 05, 20171,275.001,275.001,250.001,250.001,250.00400
Sep 04, 20171,300.001,300.001,150.001,150.001,150.0038,100
Sep 01, 20171,270.001,270.001,270.001,270.001,270.00-
Aug 31, 20171,270.001,270.001,270.001,270.001,270.00-
Aug 30, 20171,280.001,280.001,200.001,270.001,270.005,300
Aug 29, 20171,260.001,260.001,260.001,260.001,260.00-
Aug 28, 20171,280.001,280.001,225.001,260.001,260.001,300
Aug 25, 20171,280.001,280.001,275.001,275.001,275.00300
Aug 24, 20171,275.001,275.001,275.001,275.001,275.00300
Aug 23, 20171,280.001,280.001,280.001,280.001,280.00-
Aug 22, 20171,280.001,280.001,275.001,280.001,280.005,200
Aug 21, 20171,280.001,280.001,280.001,280.001,280.00100
Aug 18, 20171,200.001,275.001,200.001,275.001,275.0014,100
Aug 17, 20171,285.001,285.001,285.001,285.001,285.00-
Aug 16, 20171,285.001,285.001,285.001,285.001,285.00-
Aug 15, 20171,285.001,285.001,285.001,285.001,285.00-
Aug 14, 20171,285.001,285.001,285.001,285.001,285.00100
Aug 11, 20171,280.001,280.001,275.001,280.001,280.00500
Aug 10, 20171,280.001,280.001,280.001,280.001,280.00-
Aug 09, 20171,215.001,280.001,215.001,280.001,280.00700
Aug 08, 20171,280.001,280.001,265.001,265.001,265.00500
Aug 07, 20171,275.001,280.001,270.001,270.001,270.002,700
Aug 04, 20171,180.001,180.001,180.001,180.001,180.002,000
Aug 03, 20171,260.001,275.001,260.001,275.001,275.00600
Aug 02, 20171,260.001,260.001,260.001,260.001,260.00100
Aug 01, 20171,285.001,285.001,275.001,275.001,275.00300
Jul 31, 20171,275.001,275.001,275.001,275.001,275.00-
Jul 28, 20171,275.001,275.001,275.001,275.001,275.00100
Jul 27, 20171,285.001,285.001,285.001,285.001,285.00-
Jul 26, 20171,285.001,285.001,280.001,285.001,285.00300
Jul 25, 20171,215.001,285.001,215.001,275.001,275.0013,300
Jul 24, 20171,295.001,295.001,205.001,285.001,285.0021,700
Jul 21, 20171,290.001,290.001,290.001,290.001,290.00300
Jul 20, 20171,295.001,295.001,220.001,290.001,290.001,100
Jul 19, 20171,290.001,290.001,290.001,290.001,290.0040,400
Jul 18, 20171,210.001,290.001,210.001,290.001,290.007,800
Jul 17, 20171,205.001,280.001,205.001,280.001,280.0082,000
Jul 14, 20171,280.001,285.001,245.001,280.001,280.001,100
Jul 13, 20171,290.001,300.001,200.001,280.001,280.0060,500
Jul 12, 20171,290.001,295.001,290.001,295.001,295.00160,100
Jul 11, 20171,295.001,300.001,290.001,290.001,290.00200,400
Jul 10, 20171,300.001,300.001,300.001,300.001,300.00-
Jul 07, 20171,280.001,300.001,280.001,300.001,300.00205,900
Jul 06, 20171,290.001,315.001,210.001,285.001,285.002,300
Jul 05, 20171,295.001,295.001,245.001,265.001,265.00493,400
Jul 04, 20171,235.001,295.001,235.001,290.001,290.00782,000
Jul 03, 20171,270.001,325.001,230.001,275.001,275.00680,800
Jun 30, 20171,275.001,275.001,275.001,275.001,275.00-
Jun 29, 20171,275.001,275.001,275.001,275.001,275.00-
Jun 28, 20171,275.001,275.001,275.001,275.001,275.00-
Jun 27, 20171,275.001,275.001,275.001,275.001,275.00-
Jun 26, 20171,275.001,275.001,275.001,275.001,275.00-
Jun 23, 20171,275.001,275.001,275.001,275.001,275.00-
Jun 22, 20171,285.001,285.001,240.001,275.001,275.00695,000
Jun 21, 20171,290.001,290.001,285.001,285.001,285.00781,000
Jun 20, 20171,285.001,295.001,285.001,285.001,285.00881,000
Jun 19, 20171,215.001,290.001,215.001,285.001,285.001,050,800
Jun 16, 20171,175.001,290.001,175.001,260.001,260.00915,000
Jun 15, 20171,240.001,240.001,130.001,175.001,175.001,115,800
Jun 14, 20171,250.001,270.001,195.001,200.001,200.001,121,400
Jun 13, 20171,245.001,295.001,245.001,245.001,245.00947,000
Jun 12, 20171,295.001,295.001,245.001,245.001,245.00981,700
Jun 09, 20171,225.001,225.001,200.001,210.001,210.001,123,000
Jun 08, 20171,225.001,225.001,210.001,210.001,210.001,195,400
Jun 07, 20171,235.001,235.001,225.001,225.001,225.001,491,400
Jun 06, 20171,225.001,225.001,200.001,220.001,220.001,204,000
Jun 05, 20171,280.001,280.001,195.001,195.001,195.001,359,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...