Mnc Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 135.00 | 135.00 | 129.00 | 134.00 | 134.00 | 138,273,800 |
| 2024-08-08 | 133.00 | 134.00 | 124.00 | 130.00 | 130.00 | 198,516,400 |
| 2024-08-07 | 118.00 | 135.00 | 118.00 | 132.00 | 132.00 | 446,551,700 |
| 2024-08-06 | 111.00 | 118.00 | 111.00 | 118.00 | 118.00 | 124,136,500 |
| 2024-08-05 | 117.00 | 119.00 | 107.00 | 109.00 | 109.00 | 152,554,800 |
| 2024-08-02 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 72,457,900 |
| 2024-08-01 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 52,377,200 |
| 2024-07-31 | 121.00 | 124.00 | 118.00 | 120.00 | 120.00 | 101,930,900 |
| 2024-07-30 | 122.00 | 129.00 | 112.00 | 120.00 | 120.00 | 328,928,500 |
| 2024-07-29 | 111.00 | 123.00 | 110.00 | 120.00 | 120.00 | 377,514,500 |
| 2024-07-26 | 101.00 | 118.00 | 98.000 | 110.00 | 110.00 | 334,670,100 |
| 2024-07-25 | 102.00 | 104.00 | 98.000 | 100.00 | 100.00 | 61,897,900 |
| 2024-07-24 | 91.000 | 104.00 | 91.000 | 102.00 | 102.00 | 224,285,700 |
| 2024-07-23 | 107.00 | 109.00 | 96.000 | 98.000 | 98.000 | 204,663,100 |
| 2024-07-22 | 112.00 | 114.00 | 104.00 | 107.00 | 107.00 | 115,913,000 |
| 2024-07-19 | 110.00 | 116.00 | 102.00 | 111.00 | 111.00 | 185,296,800 |
| 2024-07-18 | 116.00 | 124.00 | 102.00 | 108.00 | 108.00 | 401,274,300 |
| 2024-07-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-07-16 | 106.00 | 116.00 | 105.00 | 116.00 | 116.00 | 241,902,200 |
| 2024-07-15 | 102.00 | 107.00 | 102.00 | 105.00 | 105.00 | 138,537,700 |
| 2024-07-12 | 98.000 | 103.00 | 98.000 | 102.00 | 102.00 | 125,716,600 |
| 2024-07-11 | 91.000 | 98.000 | 91.000 | 98.000 | 98.000 | 123,508,400 |
| 2024-07-10 | 81.000 | 96.000 | 81.000 | 91.000 | 91.000 | 154,979,200 |
| 2024-07-09 | 86.000 | 91.000 | 86.000 | 91.000 | 91.000 | 98,063,100 |
| 2024-07-08 | 80.000 | 88.000 | 79.000 | 86.000 | 86.000 | 124,082,600 |
| 2024-07-05 | 78.000 | 81.000 | 78.000 | 80.000 | 80.000 | 65,065,300 |
| 2024-07-04 | 74.000 | 78.000 | 71.000 | 78.000 | 78.000 | 99,087,600 |
| 2024-07-03 | 67.000 | 73.000 | 64.000 | 73.000 | 73.000 | 164,684,600 |
| 2024-07-02 | 57.000 | 68.000 | 56.000 | 67.000 | 67.000 | 114,301,300 |
| 2024-07-01 | 50.000 | 61.000 | 50.000 | 56.000 | 56.000 | 67,859,200 |
| 2024-06-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,079,700 |
| 2024-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 77,100 |
| 2024-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 101,000 |
| 2024-06-25 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 1,152,000 |
| 2024-06-24 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 27,229,900 |
| 2024-06-21 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 23,953,000 |
| 2024-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 314,000 |
| 2024-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,017,300 |
| 2024-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,167,900 |
| 2024-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 447,000 |
| 2024-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 128,600 |
| 2024-06-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 124,500 |
| 2024-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 941,200 |
| 2024-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,555,300 |
| 2024-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 410,200 |
| 2024-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 339,100 |
| 2024-06-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 6,614,700 |
| 2024-06-03 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 32,689,100 |
| 2024-05-31 | 60.000 | 60.000 | 50.000 | 51.000 | 51.000 | 140,134,200 |
| 2024-05-30 | 65.000 | 65.000 | 59.000 | 60.000 | 60.000 | 13,831,100 |
| 2024-05-29 | 60.000 | 61.000 | 59.000 | 61.000 | 61.000 | 12,947,200 |
| 2024-05-28 | 61.000 | 61.000 | 60.000 | 60.000 | 60.000 | 10,533,700 |
| 2024-05-27 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 18,579,100 |
| 2024-05-22 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 7,049,800 |
| 2024-05-21 | 61.000 | 62.000 | 61.000 | 61.000 | 61.000 | 6,322,100 |
| 2024-05-20 | 62.000 | 62.000 | 61.000 | 61.000 | 61.000 | 13,287,200 |
| 2024-05-17 | 62.000 | 62.000 | 61.000 | 62.000 | 62.000 | 5,701,800 |
| 2024-05-16 | 61.000 | 64.000 | 61.000 | 62.000 | 62.000 | 37,048,800 |
| 2024-05-15 | 61.000 | 62.000 | 61.000 | 62.000 | 62.000 | 3,558,200 |
| 2024-05-14 | 61.000 | 62.000 | 61.000 | 62.000 | 62.000 | 9,263,100 |
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.