Bank Mnc Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 96.000 | 99.000 | 94.000 | 96.000 | 96.000 | 81,427,800 |
| 2023-01-26 | 92.000 | 97.000 | 91.000 | 94.000 | 94.000 | 91,589,100 |
| 2023-01-25 | 93.000 | 93.000 | 89.000 | 92.000 | 92.000 | 64,249,100 |
| 2023-01-24 | 91.000 | 94.000 | 91.000 | 93.000 | 93.000 | 15,489,900 |
| 2023-01-20 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 10,787,300 |
| 2023-01-19 | 90.000 | 93.000 | 90.000 | 92.000 | 92.000 | 24,739,600 |
| 2023-01-18 | 90.000 | 91.000 | 88.000 | 90.000 | 90.000 | 17,565,700 |
| 2023-01-17 | 90.000 | 92.000 | 89.000 | 90.000 | 90.000 | 30,270,100 |
| 2023-01-16 | 92.000 | 93.000 | 89.000 | 90.000 | 90.000 | 15,735,100 |
| 2023-01-13 | 91.000 | 93.000 | 91.000 | 92.000 | 92.000 | 9,616,500 |
| 2023-01-12 | 91.000 | 94.000 | 90.000 | 91.000 | 91.000 | 15,501,400 |
| 2023-01-11 | 88.000 | 92.000 | 88.000 | 90.000 | 90.000 | 27,904,800 |
| 2023-01-10 | 93.000 | 94.000 | 88.000 | 88.000 | 88.000 | 40,289,500 |
| 2023-01-09 | 98.000 | 100.00 | 93.000 | 93.000 | 93.000 | 30,236,000 |
| 2023-01-06 | 99.000 | 100.00 | 96.000 | 98.000 | 98.000 | 17,341,300 |
| 2023-01-05 | 102.00 | 103.00 | 95.000 | 98.000 | 98.000 | 48,287,400 |
| 2023-01-04 | 105.00 | 107.00 | 102.00 | 102.00 | 102.00 | 47,170,600 |
| 2023-01-03 | 104.00 | 109.00 | 103.00 | 105.00 | 105.00 | 78,182,300 |
| 2023-01-02 | 102.00 | 109.00 | 101.00 | 104.00 | 104.00 | 87,427,200 |
| 2022-12-30 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 12,813,800 |
| 2022-12-29 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 11,683,400 |
| 2022-12-28 | 105.00 | 107.00 | 102.00 | 102.00 | 102.00 | 29,863,600 |
| 2022-12-27 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 27,760,400 |
| 2022-12-26 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 25,915,100 |
| 2022-12-23 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 37,590,700 |
| 2022-12-22 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 22,048,500 |
| 2022-12-21 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 20,930,700 |
| 2022-12-20 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 22,804,100 |
| 2022-12-19 | 105.00 | 108.00 | 103.00 | 103.00 | 103.00 | 32,070,400 |
| 2022-12-16 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 19,164,700 |
| 2022-12-15 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 21,726,900 |
| 2022-12-14 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 48,226,900 |
| 2022-12-13 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 43,505,400 |
| 2022-12-12 | 104.00 | 109.00 | 103.00 | 103.00 | 103.00 | 27,940,900 |
| 2022-12-09 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 46,536,200 |
| 2022-12-08 | 109.00 | 109.00 | 102.00 | 105.00 | 105.00 | 42,920,200 |
| 2022-12-07 | 112.00 | 113.00 | 105.00 | 107.00 | 107.00 | 114,210,500 |
| 2022-12-06 | 116.00 | 117.00 | 110.00 | 112.00 | 112.00 | 36,863,300 |
| 2022-12-05 | 115.00 | 124.00 | 113.00 | 116.00 | 116.00 | 108,965,200 |
| 2022-12-02 | 111.00 | 116.00 | 106.00 | 114.00 | 114.00 | 58,010,700 |
| 2022-12-01 | 119.00 | 122.00 | 111.00 | 111.00 | 111.00 | 134,127,900 |
| 2022-11-30 | 127.00 | 130.00 | 119.00 | 119.00 | 119.00 | 69,783,600 |
| 2022-11-29 | 130.00 | 135.00 | 127.00 | 127.00 | 127.00 | 114,997,400 |
| 2022-11-28 | 131.00 | 137.00 | 130.00 | 130.00 | 130.00 | 154,201,200 |
| 2022-11-25 | 127.00 | 138.00 | 126.00 | 131.00 | 131.00 | 236,932,500 |
| 2022-11-24 | 134.00 | 137.00 | 126.00 | 127.00 | 127.00 | 155,689,900 |
| 2022-11-23 | 124.00 | 141.00 | 124.00 | 133.00 | 133.00 | 592,664,200 |
| 2022-11-22 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | 35,015,900 |
| 2022-11-21 | 122.00 | 128.00 | 121.00 | 124.00 | 124.00 | 77,176,700 |
| 2022-11-18 | 124.00 | 127.00 | 121.00 | 122.00 | 122.00 | 54,651,000 |
| 2022-11-17 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | 54,851,400 |
| 2022-11-16 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 32,935,800 |
| 2022-11-15 | 121.00 | 132.00 | 119.00 | 122.00 | 122.00 | 421,345,400 |
| 2022-11-14 | 123.00 | 128.00 | 120.00 | 120.00 | 120.00 | 89,067,400 |
| 2022-11-11 | 124.00 | 127.00 | 119.00 | 122.00 | 122.00 | 147,933,900 |
| 2022-11-10 | 131.00 | 133.00 | 121.00 | 121.00 | 121.00 | 265,251,900 |
| 2022-11-09 | 104.00 | 129.00 | 101.00 | 129.00 | 129.00 | 410,410,000 |
| 2022-11-08 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 9,320,000 |
| 2022-11-07 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 31,697,800 |
| 2022-11-04 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 16,485,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.