Bank Mnc Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 105.00 | 107.00 | 103.00 | 104.00 | 104.00 | 15,192,900 |
| 2022-11-02 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 10,745,600 |
| 2022-11-01 | 109.00 | 110.00 | 104.00 | 105.00 | 105.00 | 22,249,200 |
| 2022-10-31 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | 14,049,700 |
| 2022-10-28 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 23,380,400 |
| 2022-10-27 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 30,904,100 |
| 2022-10-26 | 111.00 | 113.00 | 108.00 | 109.00 | 109.00 | 33,636,800 |
| 2022-10-25 | 110.00 | 114.00 | 109.00 | 110.00 | 110.00 | 65,379,200 |
| 2022-10-24 | 106.00 | 111.00 | 104.00 | 109.00 | 109.00 | 63,204,200 |
| 2022-10-21 | 103.00 | 108.00 | 102.00 | 106.00 | 106.00 | 46,967,000 |
| 2022-10-20 | 102.00 | 106.00 | 101.00 | 102.00 | 102.00 | 38,637,900 |
| 2022-10-19 | 104.00 | 107.00 | 101.00 | 102.00 | 102.00 | 36,722,500 |
| 2022-10-18 | 100.00 | 106.00 | 98.000 | 102.00 | 102.00 | 69,423,600 |
| 2022-10-17 | 100.00 | 103.00 | 96.000 | 98.000 | 98.000 | 36,403,100 |
| 2022-10-14 | 109.00 | 110.00 | 100.00 | 102.00 | 102.00 | 37,194,700 |
| 2022-10-13 | 109.00 | 113.00 | 107.00 | 107.00 | 107.00 | 51,153,600 |
| 2022-10-12 | 108.00 | 112.00 | 106.00 | 108.00 | 108.00 | 57,311,200 |
| 2022-10-11 | 107.00 | 111.00 | 106.00 | 107.00 | 107.00 | 41,491,100 |
| 2022-10-10 | 113.00 | 113.00 | 106.00 | 107.00 | 107.00 | 91,410,000 |
| 2022-10-07 | 116.00 | 118.00 | 112.00 | 113.00 | 113.00 | 25,007,600 |
| 2022-10-06 | 116.00 | 121.00 | 116.00 | 116.00 | 116.00 | 21,789,600 |
| 2022-10-05 | 118.00 | 123.00 | 115.00 | 116.00 | 116.00 | 77,051,600 |
| 2022-10-04 | 108.00 | 126.00 | 108.00 | 117.00 | 117.00 | 226,925,900 |
| 2022-10-03 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 15,967,300 |
| 2022-09-30 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 24,937,400 |
| 2022-09-29 | 113.00 | 115.00 | 110.00 | 110.00 | 110.00 | 16,984,400 |
| 2022-09-28 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 13,387,100 |
| 2022-09-27 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | 34,281,400 |
| 2022-09-26 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 19,868,900 |
| 2022-09-23 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 13,981,800 |
| 2022-09-22 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 13,565,900 |
| 2022-09-21 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 18,881,600 |
| 2022-09-20 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 15,451,900 |
| 2022-09-19 | 120.00 | 121.00 | 114.00 | 116.00 | 116.00 | 24,631,100 |
| 2022-09-16 | 125.00 | 127.00 | 117.00 | 118.00 | 118.00 | 150,662,800 |
| 2022-09-15 | 125.00 | 128.00 | 123.00 | 125.00 | 125.00 | 44,181,500 |
| 2022-09-14 | 124.00 | 126.00 | 121.00 | 123.00 | 123.00 | 40,331,900 |
| 2022-09-13 | 130.00 | 132.00 | 124.00 | 124.00 | 124.00 | 126,734,800 |
| 2022-09-12 | 131.00 | 133.00 | 127.00 | 129.00 | 129.00 | 29,746,900 |
| 2022-09-09 | 130.00 | 133.00 | 127.00 | 130.00 | 130.00 | 54,833,000 |
| 2022-09-08 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 17,540,900 |
| 2022-09-07 | 129.00 | 133.00 | 127.00 | 129.00 | 129.00 | 51,267,200 |
| 2022-09-06 | 134.00 | 135.00 | 128.00 | 129.00 | 129.00 | 55,933,800 |
| 2022-09-05 | 130.00 | 138.00 | 130.00 | 133.00 | 133.00 | 186,654,800 |
| 2022-09-02 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 41,782,000 |
| 2022-09-01 | 124.00 | 128.00 | 124.00 | 125.00 | 125.00 | 9,634,200 |
| 2022-08-31 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | 13,712,900 |
| 2022-08-30 | 127.00 | 131.00 | 126.00 | 129.00 | 129.00 | 41,549,100 |
| 2022-08-29 | 124.00 | 130.00 | 121.00 | 126.00 | 126.00 | 49,758,500 |
| 2022-08-26 | 123.00 | 127.00 | 123.00 | 124.00 | 124.00 | 16,114,900 |
| 2022-08-25 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | 21,215,200 |
| 2022-08-24 | 126.00 | 131.00 | 125.00 | 126.00 | 126.00 | 45,569,400 |
| 2022-08-23 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 10,150,700 |
| 2022-08-22 | 129.00 | 130.00 | 123.00 | 125.00 | 125.00 | 28,065,100 |
| 2022-08-19 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 8,840,200 |
| 2022-08-18 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 22,864,800 |
| 2022-08-16 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | 12,884,000 |
| 2022-08-15 | 131.00 | 135.00 | 130.00 | 130.00 | 130.00 | 17,634,000 |
| 2022-08-12 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 14,527,400 |
| 2022-08-11 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 10,135,700 |
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.