Pt Mitra Komunikasi Nusantara Tbk(ID:MKNT)
32.000.00 (0.00%)
ID:MKNT
Pt Mitra Komunikasi Nusantara Tbk historical prices
32.00
At close:0.00 (0.00%)
Pt Mitra Komunikasi Nusantara Tbk (MKNT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 32.00 | 32.00 | 29.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 32.00 | 32.00 | 29.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 32.00 | 32.00 | 29.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 32.00 | 32.00 | 29.00 | 32.00 | 32.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 32.00 | 32.00 | 29.00 | 32.00 | 32.00 | +33.33% | 258,888,000 | 16.06 |
| Nov 04, 2026 | 24.00 | 24.00 | 22.00 | 24.00 | 24.00 | +33.33% | 817,262,500 | 259.80 |
| Nov 03, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | +28.57% | 20,379,699 | 7.22 |
| Nov 02, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | +27.27% | 22,312,400 | 9.04 |
| Oct 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +10.00% | 84,663,300 | 75.31 |
| Oct 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | +11.11% | 5,504,900 | 5.31 |
| Oct 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | +12.50% | 7,710,800 | 8.43 |
| Oct 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +14.29% | 3,682,200 | 4.30 |
| Oct 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | +16.67% | 7,735,800 | 10.55 |
| Oct 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | +20.00% | 5,934,500 | 9.29 |
| Oct 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | +25.00% | 11,011,700 | 23.72 |
| Oct 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | +33.33% | 14,450,700 | 61.55 |
| Oct 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | +50.00% | 6,018,700 | 43.22 |
| Oct 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | +100.00% | 8,773,500 | Infinity |
| Oct 16, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Oct 15, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Oct 14, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Oct 13, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Oct 12, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Oct 09, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Oct 08, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Oct 07, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Oct 06, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Oct 05, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Oct 02, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Oct 01, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 30, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 29, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 28, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 25, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 24, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 23, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 22, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 21, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 18, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 17, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 16, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 15, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 14, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 11, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 10, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 09, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 08, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 07, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
| Sep 03, 2026 | 1.00 | 2.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | NaN |
