Stock listing
IDX:IATA PT MNC Energy Investments Tbk Saham
Follow PT MNC Energy Investments Tbk into a list and get an email when it puts out news.
Share price · IDX:IATA
91.00 IDR -1.00 (-1.1%)
Close on Oct 22, 2026
- Day range
- 86.00 – 97.00 IDROct 22, 2026
- Volume
- 272.3M sharesOct 22, 2026
- Market cap
- 2.85T IDRAt the close on Oct 22, 2026 · price × 31.28B shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:IATA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 91.00 | -1.00 | -1.1% | 88.00 | 97.00 | 86.00 | 272,315,600 | |
| 92.00 | 0.00 | 0.0% | 92.00 | 97.00 | 87.00 | 304,433,100 | |
| 92.00 | +14.00 | +17.9% | 73.00 | 92.00 | 73.00 | 673,037,700 | |
| 78.00 | -5.00 | -6.0% | 78.00 | 78.00 | 78.00 | 21,363,200 | |
| 83.00 | -14.00 | -14.4% | 83.00 | 93.00 | 83.00 | 143,063,800 | |
| 97.00 | -4.00 | -4.0% | 100.00 | 102.00 | 95.00 | 366,333,700 | |
| 101.00 | -3.00 | -2.9% | 105.00 | 107.00 | 101.00 | 210,525,800 | |
| 104.00 | -2.00 | -1.9% | 103.00 | 106.00 | 98.00 | 328,530,400 | |
| 106.00 | 0.00 | 0.0% | 106.00 | 106.00 | 106.00 | 375,187,600 | |
| 106.00 | +5.00 | +5.0% | 101.00 | 114.00 | 101.00 | 886,742,600 | |
| 101.00 | -8.00 | -7.3% | 108.00 | 110.00 | 101.00 | 421,212,600 | |
| 109.00 | -6.00 | -5.2% | 115.00 | 115.00 | 109.00 | 478,031,900 | |
| 115.00 | +21.00 | +22.3% | 94.00 | 116.00 | 94.00 | 1,505,672,100 | |
| 94.00 | +4.00 | +4.4% | 90.00 | 94.00 | 90.00 | 150,014,600 | |
| 90.00 | -1.00 | -1.1% | 92.00 | 92.00 | 89.00 | 128,626,700 | |
| 91.00 | -1.00 | -1.1% | 92.00 | 93.00 | 88.00 | 176,227,800 | |
| 92.00 | -1.00 | -1.1% | 94.00 | 98.00 | 91.00 | 232,135,300 | |
| 93.00 | -1.00 | -1.1% | 94.00 | 95.00 | 88.00 | 246,589,500 | |
| 94.00 | +3.00 | +3.3% | 90.00 | 99.00 | 90.00 | 556,181,600 | |
| 91.00 | -12.00 | -11.7% | 102.00 | 104.00 | 90.00 | 963,864,500 | |
| 103.00 | -8.00 | -7.2% | 111.00 | 111.00 | 100.00 | 397,025,500 | |
| 111.00 | +3.00 | +2.8% | 109.00 | 112.00 | 107.00 | 254,689,900 | |
| 108.00 | -3.00 | -2.7% | 112.00 | 113.00 | 106.00 | 342,717,100 | |
| 111.00 | -2.00 | -1.8% | 112.00 | 116.00 | 111.00 | 255,848,600 | |
| 113.00 | -3.00 | -2.6% | 118.00 | 118.00 | 112.00 | 256,218,000 | |
| 116.00 | 0.00 | 0.0% | 116.00 | 121.00 | 113.00 | 444,852,800 | |
| 116.00 | -6.00 | -4.9% | 120.00 | 124.00 | 114.00 | 507,276,000 | |
| 122.00 | -1.00 | -0.8% | 124.00 | 127.00 | 120.00 | 374,984,300 | |
| 123.00 | -3.00 | -2.4% | 126.00 | 127.00 | 117.00 | 669,597,700 | |
| 126.00 | -2.00 | -1.6% | 126.00 | 131.00 | 123.00 | 597,366,600 | |
| 128.00 | -11.00 | -7.9% | 139.00 | 140.00 | 128.00 | 1,191,739,800 | |
| 139.00 | -4.00 | -2.8% | 144.00 | 145.00 | 138.00 | 842,698,900 | |
| 143.00 | +8.00 | +5.9% | 137.00 | 145.00 | 135.00 | 2,409,718,600 | |
| 135.00 | +4.00 | +3.1% | 130.00 | 140.00 | 129.00 | 1,522,303,900 | |
| 131.00 | -7.00 | -5.1% | 139.00 | 140.00 | 129.00 | 1,355,909,100 | |
| 138.00 | +15.00 | +12.2% | 123.00 | 142.00 | 121.00 | 2,921,972,100 | |
| 123.00 | -1.00 | -0.8% | 124.00 | 127.00 | 121.00 | 344,562,500 | |
| 124.00 | -2.00 | -1.6% | 128.00 | 135.00 | 121.00 | 2,159,876,100 | |
| 126.00 | +14.00 | +12.5% | 112.00 | 134.00 | 110.00 | 2,887,233,500 | |
| 112.00 | -5.00 | -4.3% | 117.00 | 118.00 | 111.00 | 300,249,700 | |
| 117.00 | +9.00 | +8.3% | 107.00 | 119.00 | 104.00 | 675,653,200 | |
| 108.00 | -9.00 | -7.7% | 117.00 | 117.00 | 108.00 | 736,085,900 | |
| 117.00 | 0.00 | 0.0% | 117.00 | 117.00 | 117.00 | 0 | |
| 117.00 | -3.00 | -2.5% | 121.00 | 122.00 | 115.00 | 330,981,300 | |
| 120.00 | 0.00 | 0.0% | 120.00 | 124.00 | 117.00 | 658,627,100 | |
| 120.00 | -5.00 | -4.0% | 126.00 | 127.00 | 120.00 | 885,891,200 | |
| 125.00 | +15.00 | +13.6% | 108.00 | 125.00 | 106.00 | 1,760,794,600 | |
| 110.00 | -5.00 | -4.3% | 118.00 | 121.00 | 109.00 | 1,007,478,100 | |
| 115.00 | 0.00 | 0.0% | 115.00 | 115.00 | 115.00 | 0 | |
| 115.00 | -5.00 | -4.2% | 120.00 | 122.00 | 114.00 | 855,699,000 | |
| 120.00 | -8.00 | -6.3% | 128.00 | 128.00 | 119.00 | 595,074,500 | |
| 128.00 | +2.00 | +1.6% | 126.00 | 138.00 | 123.00 | 2,394,718,700 | |
| 126.00 | -3.00 | -2.3% | 132.00 | 133.00 | 122.00 | 1,275,793,200 | |
| 129.00 | +14.00 | +12.2% | 118.00 | 133.00 | 117.00 | 3,545,148,200 | |
| 115.00 | -2.00 | -1.7% | 114.00 | 118.00 | 106.00 | 1,146,990,100 | |
| 117.00 | +21.00 | +21.9% | 96.00 | 123.00 | 94.00 | 5,184,127,600 | |
| 96.00 | +6.00 | +6.7% | 93.00 | 98.00 | 87.00 | 1,188,462,200 | |
| 90.00 | -1.00 | -1.1% | 93.00 | 97.00 | 84.00 | 1,547,993,500 | |
| 91.00 | +15.00 | +19.7% | 81.00 | 99.00 | 78.00 | 3,326,142,800 | |
| 76.00 | +19.00 | +33.3% | 58.00 | 76.00 | 57.00 | 1,640,828,700 | |
| 57.00 | -1.00 | -1.7% | 58.00 | 59.00 | 57.00 | 155,339,800 | |
| 58.00 | 0.00 | 0.0% | 59.00 | 61.00 | 57.00 | 213,002,600 | |
| 58.00 | -1.00 | -1.7% | 59.00 | 60.00 | 57.00 | 105,322,300 | |
| 59.00 | +1.00 | +1.7% | 58.00 | 60.00 | 57.00 | 82,543,400 | |
| 58.00 | 0.00 | 0.0% | 58.00 | 60.00 | 57.00 | 135,018,300 | |
| 58.00 | -1.00 | -1.7% | 59.00 | 63.00 | 58.00 | 290,384,400 | |
| 59.00 | -1.00 | -1.7% | 60.00 | 61.00 | 58.00 | 160,425,700 |
- Ticker
- IDX:IATA
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 14, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 14, 2026
Closed 101.00 (-2.9%) on Oct 14, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 13, 2026
Closed 101.00 (-2.9%) on Oct 14, 2026
Monthly Exploration Activities Report
Oct 12, 2026
Closed 104.00 (-1.9%) on Oct 13, 2026
PT Karya Pacific Energy Tbk (IATA) Is No Longer Part of MNC Group and Is Now Part of Karya Pacific Group
Oct 8, 2026
Closed 106.00 (+5.0%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 101.00 (-7.3%) on Oct 8, 2026
Maturity of Corporate Bond/sukuk
Oct 5, 2026
Closed 115.00 (+22.3%) on Oct 6, 2026
Payment Information of Coupon/Profit Sharing/Ijarah Fee/Principal
Sep 15, 2026
Closed 122.00 (-0.8%) on Sep 15, 2026
Announcement of the Plan/Call/Result for Bond/Sukuk/Asset Backed Securities - SP Holders General Meeting
Aug 28, 2026
Closed 126.00 (+12.5%) on Aug 31, 2026
Advertisement Submission
Aug 12, 2026
Closed 120.00 (-6.3%) on Aug 13, 2026
Report of ownership or any changes in share ownership of public companies
Aug 11, 2026
Closed 128.00 (+1.6%) on Aug 12, 2026
PT MNC Energy Investments Tbk on 6ix
Log in to ask 6ix AI your own questions about PT MNC Energy Investments Tbk.