Mnc Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 84.000 | 86.000 | 84.000 | 84.000 | 84.000 | 31,493,800 |
| 2022-05-13 | 85.000 | 87.000 | 84.000 | 84.000 | 84.000 | 24,116,900 |
| 2022-05-12 | 89.000 | 90.000 | 85.000 | 85.000 | 85.000 | 31,368,900 |
| 2022-05-11 | 86.000 | 91.000 | 85.000 | 88.000 | 88.000 | 93,407,400 |
| 2022-05-10 | 85.000 | 87.000 | 82.000 | 86.000 | 86.000 | 51,381,400 |
| 2022-05-09 | 88.000 | 89.000 | 84.000 | 85.000 | 85.000 | 69,538,600 |
| 2022-04-28 | 88.000 | 90.000 | 87.000 | 88.000 | 88.000 | 36,074,700 |
| 2022-04-27 | 87.000 | 91.000 | 86.000 | 88.000 | 88.000 | 35,462,800 |
| 2022-04-26 | 88.000 | 90.000 | 87.000 | 87.000 | 87.000 | 39,816,900 |
| 2022-04-25 | 92.000 | 93.000 | 88.000 | 88.000 | 88.000 | 62,426,900 |
| 2022-04-22 | 97.000 | 98.000 | 92.000 | 92.000 | 92.000 | 107,756,400 |
| 2022-04-21 | 96.000 | 99.000 | 95.000 | 97.000 | 97.000 | 68,570,300 |
| 2022-04-20 | 99.000 | 99.000 | 95.000 | 96.000 | 96.000 | 72,937,400 |
| 2022-04-19 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 68,657,700 |
| 2022-04-18 | 99.000 | 101.00 | 97.000 | 101.00 | 101.00 | 84,744,500 |
| 2022-04-14 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 90,949,400 |
| 2022-04-13 | 102.00 | 103.00 | 98.000 | 100.00 | 100.00 | 204,600,800 |
| 2022-04-12 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | 81,432,900 |
| 2022-04-11 | 104.00 | 108.00 | 101.00 | 104.00 | 104.00 | 258,673,500 |
| 2022-04-08 | 100.00 | 107.00 | 99.000 | 103.00 | 103.00 | 300,124,500 |
| 2022-04-07 | 100.00 | 101.00 | 97.000 | 99.000 | 99.000 | 96,703,600 |
| 2022-04-06 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 56,702,300 |
| 2022-04-05 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 70,720,200 |
| 2022-04-04 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 85,981,200 |
| 2022-04-01 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 52,393,100 |
| 2022-03-31 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 100,330,200 |
| 2022-03-30 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 132,873,900 |
| 2022-03-29 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 93,469,000 |
| 2022-03-28 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 97,164,800 |
| 2022-03-25 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 127,909,900 |
| 2022-03-24 | 112.00 | 112.00 | 104.00 | 105.00 | 105.00 | 325,425,400 |
| 2022-03-23 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 285,121,100 |
| 2022-03-22 | 108.00 | 110.00 | 104.00 | 108.00 | 108.00 | 235,704,400 |
| 2022-03-21 | 110.00 | 119.00 | 107.00 | 107.00 | 107.00 | 864,089,500 |
| 2022-03-18 | 101.00 | 113.00 | 100.00 | 109.00 | 109.00 | 640,136,200 |
| 2022-03-17 | 102.00 | 103.00 | 99.000 | 100.00 | 100.00 | 141,833,200 |
| 2022-03-16 | 103.00 | 107.00 | 98.000 | 101.00 | 101.00 | 212,252,200 |
| 2022-03-15 | 108.00 | 111.00 | 101.00 | 103.00 | 103.00 | 204,423,500 |
| 2022-03-14 | 105.00 | 115.00 | 104.00 | 107.00 | 107.00 | 698,095,300 |
| 2022-03-11 | 101.00 | 107.00 | 100.00 | 104.00 | 104.00 | 266,345,100 |
| 2022-03-10 | 101.00 | 106.00 | 97.000 | 101.00 | 101.00 | 189,740,100 |
| 2022-03-09 | 101.00 | 107.00 | 96.000 | 98.000 | 98.000 | 400,970,600 |
| 2022-03-08 | 109.00 | 110.00 | 101.00 | 101.00 | 101.00 | 222,773,700 |
| 2022-03-07 | 95.000 | 111.00 | 92.000 | 108.00 | 108.00 | 854,601,700 |
| 2022-03-04 | 102.00 | 102.00 | 96.000 | 96.000 | 96.000 | 229,730,400 |
| 2022-03-02 | 110.00 | 111.00 | 102.00 | 102.00 | 102.00 | 261,999,100 |
| 2022-03-01 | 106.00 | 114.00 | 103.00 | 109.00 | 109.00 | 278,791,000 |
| 2022-02-25 | 107.00 | 115.00 | 105.00 | 105.00 | 105.00 | 392,071,500 |
| 2022-02-24 | 120.00 | 123.00 | 112.00 | 112.00 | 112.00 | 350,160,900 |
| 2022-02-23 | 129.00 | 131.00 | 120.00 | 120.00 | 120.00 | 381,926,500 |
| 2022-02-22 | 134.00 | 136.00 | 125.00 | 128.00 | 128.00 | 724,835,200 |
| 2022-02-21 | 130.00 | 138.00 | 126.00 | 134.00 | 134.00 | 877,582,100 |
| 2022-02-18 | 120.00 | 140.00 | 120.00 | 129.00 | 129.00 | 2,143,324,200 |
| 2022-02-17 | 111.00 | 120.00 | 111.00 | 120.00 | 120.00 | 889,573,800 |
| 2022-02-16 | 111.00 | 114.00 | 108.00 | 110.00 | 110.00 | 233,491,400 |
| 2022-02-15 | 102.00 | 115.00 | 98.000 | 110.00 | 110.00 | 504,474,600 |
| 2022-02-14 | 110.00 | 113.00 | 102.00 | 102.00 | 102.00 | 310,494,100 |
| 2022-02-11 | 109.00 | 125.00 | 109.00 | 109.00 | 109.00 | 704,912,000 |
| 2022-02-10 | 106.00 | 138.00 | 106.00 | 117.00 | 117.00 | 2,528,112,600 |
| 2022-02-09 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 174,525,200 |
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.