Bank Mnc Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 177.00 | 192.00 | 176.00 | 191.00 | 191.00 | 490,723,800 |
| 2022-02-04 | 170.00 | 182.00 | 168.00 | 176.00 | 176.00 | 224,462,300 |
| 2022-02-03 | 187.00 | 192.00 | 173.00 | 173.00 | 173.00 | 387,277,200 |
| 2022-02-02 | 157.00 | 196.00 | 156.00 | 186.00 | 186.00 | 954,048,300 |
| 2022-01-31 | 147.00 | 160.00 | 147.00 | 156.00 | 156.00 | 168,405,000 |
| 2022-01-28 | 142.00 | 152.00 | 142.00 | 146.00 | 146.00 | 96,241,100 |
| 2022-01-27 | 149.00 | 152.00 | 140.00 | 142.00 | 142.00 | 99,682,000 |
| 2022-01-26 | 153.00 | 160.00 | 146.00 | 149.00 | 149.00 | 288,711,700 |
| 2022-01-25 | 165.00 | 165.00 | 153.00 | 153.00 | 153.00 | 228,837,600 |
| 2022-01-24 | 158.00 | 183.00 | 158.00 | 164.00 | 164.00 | 626,588,800 |
| 2022-01-21 | 159.00 | 164.00 | 158.00 | 158.00 | 158.00 | 37,875,200 |
| 2022-01-20 | 164.00 | 165.00 | 158.00 | 159.00 | 159.00 | 74,789,500 |
| 2022-01-19 | 161.00 | 164.00 | 157.00 | 163.00 | 163.00 | 44,367,900 |
| 2022-01-18 | 163.00 | 168.00 | 153.00 | 160.00 | 160.00 | 80,204,200 |
| 2022-01-17 | 166.00 | 168.00 | 161.00 | 163.00 | 163.00 | 62,116,000 |
| 2022-01-14 | 163.00 | 172.00 | 156.00 | 163.00 | 163.00 | 165,328,400 |
| 2022-01-13 | 150.00 | 172.00 | 149.00 | 159.00 | 159.00 | 315,780,700 |
| 2022-01-12 | 159.00 | 160.00 | 148.00 | 149.00 | 149.00 | 134,759,300 |
| 2022-01-11 | 171.00 | 173.00 | 159.00 | 159.00 | 159.00 | 124,046,400 |
| 2022-01-10 | 166.00 | 178.00 | 165.00 | 170.00 | 170.00 | 140,581,700 |
| 2022-01-07 | 170.00 | 172.00 | 164.00 | 166.00 | 166.00 | 84,170,000 |
| 2022-01-06 | 178.00 | 180.00 | 168.00 | 170.00 | 170.00 | 106,180,200 |
| 2022-01-05 | 188.00 | 195.00 | 174.00 | 178.00 | 178.00 | 293,152,600 |
| 2022-01-04 | 187.00 | 190.00 | 186.00 | 187.00 | 187.00 | 57,359,700 |
| 2022-01-03 | 187.00 | 190.00 | 184.00 | 186.00 | 186.00 | 57,206,700 |
| 2021-12-30 | 190.00 | 194.00 | 186.00 | 186.00 | 186.00 | 71,006,000 |
| 2021-12-29 | 194.00 | 195.00 | 189.00 | 190.00 | 190.00 | 65,838,800 |
| 2021-12-28 | 190.00 | 199.00 | 190.00 | 192.00 | 192.00 | 155,534,200 |
| 2021-12-27 | 189.00 | 194.00 | 188.00 | 190.00 | 190.00 | 56,944,100 |
| 2021-12-24 | 189.00 | 193.00 | 185.00 | 189.00 | 189.00 | 61,017,200 |
| 2021-12-23 | 191.00 | 194.00 | 188.00 | 189.00 | 189.00 | 48,692,000 |
| 2021-12-22 | 194.00 | 199.00 | 190.00 | 191.00 | 191.00 | 74,105,500 |
| 2021-12-21 | 196.00 | 202.00 | 186.00 | 193.00 | 193.00 | 148,015,700 |
| 2021-12-20 | 206.00 | 208.00 | 196.00 | 196.00 | 196.00 | 110,693,600 |
| 2021-12-17 | 214.00 | 216.00 | 206.00 | 206.00 | 206.00 | 94,509,400 |
| 2021-12-16 | 218.00 | 228.00 | 208.00 | 214.00 | 214.00 | 310,268,400 |
| 2021-12-15 | 228.00 | 236.00 | 218.00 | 218.00 | 218.00 | 164,252,600 |
| 2021-12-14 | 238.00 | 240.00 | 226.00 | 228.00 | 228.00 | 181,526,800 |
| 2021-12-13 | 234.00 | 250.00 | 232.00 | 238.00 | 238.00 | 456,609,500 |
| 2021-12-10 | 246.00 | 258.00 | 232.00 | 234.00 | 234.00 | 810,428,600 |
| 2021-12-09 | 206.00 | 248.00 | 202.00 | 244.00 | 244.00 | 960,395,700 |
| 2021-12-08 | 214.00 | 218.00 | 202.00 | 204.00 | 204.00 | 240,300,700 |
| 2021-12-07 | 196.00 | 222.00 | 193.00 | 210.00 | 210.00 | 535,798,700 |
| 2021-12-06 | 198.00 | 198.00 | 190.00 | 195.00 | 195.00 | 100,033,700 |
| 2021-12-03 | 190.00 | 206.00 | 189.00 | 195.00 | 195.00 | 353,419,700 |
| 2021-12-02 | 185.00 | 202.00 | 183.00 | 190.00 | 190.00 | 260,458,700 |
| 2021-12-01 | 189.00 | 190.00 | 181.00 | 185.00 | 185.00 | 114,021,600 |
| 2021-11-30 | 193.00 | 197.00 | 183.00 | 189.00 | 189.00 | 136,245,300 |
| 2021-11-29 | 196.00 | 204.00 | 188.00 | 193.00 | 193.00 | 156,731,300 |
| 2021-11-26 | 208.00 | 210.00 | 194.00 | 196.00 | 196.00 | 219,065,800 |
| 2021-11-25 | 208.00 | 214.00 | 204.00 | 208.00 | 208.00 | 84,813,400 |
| 2021-11-24 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 149,699,300 |
| 2021-11-23 | 216.00 | 218.00 | 210.00 | 212.00 | 212.00 | 87,434,600 |
| 2021-11-22 | 220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 98,125,800 |
| 2021-11-19 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | 145,670,500 |
| 2021-11-18 | 228.00 | 230.00 | 216.00 | 220.00 | 220.00 | 222,930,500 |
| 2021-11-17 | 222.00 | 248.00 | 220.00 | 228.00 | 228.00 | 786,067,100 |
| 2021-11-16 | 228.00 | 230.00 | 216.00 | 220.00 | 220.00 | 160,117,500 |
| 2021-11-15 | 218.00 | 228.00 | 214.00 | 228.00 | 228.00 | 249,281,300 |
| 2021-11-12 | 222.00 | 228.00 | 216.00 | 218.00 | 218.00 | 148,079,800 |
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.