Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Prima Andalan Mandiri Tbk (MCOL) Historical Prices

ID:MCOL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20263,460.003,520.003,400.003,400.003,400.00+0.00%6,6000.19
Nov 09, 20263,520.003,520.003,460.003,460.003,460.00+1.76%3,3000.10
Nov 06, 20263,500.003,520.003,400.003,400.003,400.00-2.86%39,7001.16
Nov 05, 20263,510.003,520.003,490.003,500.003,500.00+0.29%2,8000.08
Nov 04, 20263,520.003,520.003,490.003,490.003,490.00+0.00%1,5000.04
Nov 03, 20263,500.003,500.003,490.003,490.003,490.00-0.29%2,9000.08
Nov 02, 20263,520.003,520.003,480.003,500.003,500.00+1.74%4,3000.12
Oct 30, 20263,490.003,540.003,440.003,440.003,440.00-2.82%33,8000.96
Oct 29, 20263,550.003,580.003,540.003,540.003,540.00+0.85%4,9000.14
Oct 28, 20263,600.003,620.003,500.003,510.003,510.00-1.96%41,6001.16
Oct 27, 20263,630.003,690.003,580.003,580.003,580.00-0.83%22,4000.62
Oct 26, 20263,660.003,700.003,600.003,610.003,610.00-1.37%43,0001.17
Oct 23, 20263,530.003,700.003,530.003,660.003,660.00+3.39%18,9000.52
Oct 22, 20263,450.003,570.003,450.003,540.003,540.00-0.28%11,7000.32
Oct 21, 20263,550.003,640.003,450.003,550.003,550.00+0.00%62,4001.75
Oct 20, 20263,210.003,630.003,210.003,550.003,550.00+3.20%23,9000.67
Oct 19, 20263,500.003,500.003,280.003,440.003,440.00+0.00%22,6000.64
Oct 16, 20263,360.003,640.003,360.003,440.003,440.00-4.18%74,9002.11
Oct 15, 20263,560.003,610.003,550.003,590.003,590.00+0.84%22,2000.63
Oct 14, 20263,570.003,640.003,550.003,560.003,560.00-0.28%30,4000.87
Oct 13, 20263,620.003,630.003,540.003,570.003,570.00-1.65%4,3000.12
Oct 12, 20263,590.003,630.003,510.003,630.003,630.00+1.11%253,6007.84
Oct 09, 20263,590.003,630.003,590.003,590.003,590.00+0.84%23,5000.71
Oct 08, 20263,540.003,640.003,540.003,560.003,560.00+0.56%56,6001.75
Oct 07, 20263,590.003,650.003,530.003,540.003,540.00+0.28%92,7003.01
Oct 06, 20263,590.003,650.003,510.003,530.003,530.00-1.67%340,30013.29
Oct 05, 20263,590.003,650.003,590.003,590.003,590.00+1.41%11,0000.43
Oct 02, 20263,580.003,610.003,520.003,540.003,540.00-1.12%8,1000.31
Oct 01, 20263,600.003,600.003,510.003,580.003,580.00+0.85%6,1000.24
Sep 30, 20263,590.003,610.003,550.003,550.003,550.00-1.11%9,1000.35
Sep 29, 20263,640.003,640.003,580.003,590.003,590.00+0.00%9,8000.38
Sep 28, 20263,590.003,660.003,570.003,590.003,590.00-2.45%19,2000.74
Sep 25, 20263,610.003,680.003,600.003,680.003,680.00+3.08%12,1000.46
Sep 24, 20263,610.003,640.003,520.003,570.003,570.00-0.83%25,9001.00
Sep 23, 20263,680.003,690.003,600.003,600.003,600.00-1.37%109,8004.43
Sep 22, 20263,620.003,680.003,610.003,650.003,650.00-0.82%6,2000.25
Sep 21, 20263,600.003,690.003,600.003,680.003,680.00+2.22%2,2000.09
Sep 18, 20263,670.003,710.003,590.003,600.003,600.00-0.83%47,2001.92
Sep 17, 20263,700.003,700.003,610.003,630.003,630.00-0.55%9,3000.37
Sep 16, 20263,620.003,710.003,520.003,650.003,650.00+0.83%60,7002.43
Sep 15, 20263,730.003,730.003,610.003,620.003,620.00+0.28%29,9001.17
Sep 14, 20263,680.003,700.003,600.003,610.003,610.00-2.17%56,9002.18
Sep 11, 20263,710.003,710.003,650.003,690.003,690.00-0.54%22,6000.88
Sep 10, 20263,770.003,770.003,690.003,710.003,710.00-1.59%12,5000.45
Sep 09, 20263,740.003,790.003,730.003,770.003,770.00+0.80%29,9001.04
Sep 08, 20263,800.003,800.003,740.003,740.003,740.00-0.80%62,3002.06
Sep 07, 20263,770.003,800.003,750.003,770.003,770.00+0.27%52,8001.76
Sep 04, 20263,770.003,800.003,730.003,760.003,760.00+0.27%49,5001.67
Sep 03, 20263,660.003,790.003,660.003,750.003,750.00-0.27%24,1000.80
Sep 02, 20263,800.003,800.003,720.003,760.003,760.00+1.08%8,7000.28