Mnc Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 37,665,900 |
| 2026-05-04 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | 48,528,200 |
| 2026-05-01 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2026-04-30 | 119.00 | 119.00 | 108.00 | 111.00 | 111.00 | 82,532,100 |
| 2026-04-29 | 109.00 | 122.00 | 109.00 | 119.00 | 119.00 | 201,133,800 |
| 2026-04-28 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | 38,041,000 |
| 2026-04-27 | 113.00 | 115.00 | 109.00 | 111.00 | 111.00 | 82,352,000 |
| 2026-04-24 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | 127,505,100 |
| 2026-04-23 | 129.00 | 129.00 | 117.00 | 117.00 | 117.00 | 152,783,800 |
| 2026-04-22 | 126.00 | 132.00 | 125.00 | 129.00 | 129.00 | 187,941,600 |
| 2026-04-21 | 129.00 | 130.00 | 121.00 | 126.00 | 126.00 | 143,452,200 |
| 2026-04-20 | 129.00 | 136.00 | 127.00 | 129.00 | 129.00 | 186,093,400 |
| 2026-04-17 | 140.00 | 140.00 | 126.00 | 129.00 | 129.00 | 225,634,000 |
| 2026-04-16 | 144.00 | 154.00 | 131.00 | 138.00 | 138.00 | 566,460,300 |
| 2026-04-15 | 127.00 | 145.00 | 125.00 | 140.00 | 140.00 | 707,338,900 |
| 2026-04-14 | 126.00 | 129.00 | 123.00 | 127.00 | 127.00 | 190,251,100 |
| 2026-04-13 | 114.00 | 128.00 | 112.00 | 126.00 | 126.00 | 368,331,900 |
| 2026-04-10 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | 165,009,200 |
| 2026-04-09 | 112.00 | 116.00 | 108.00 | 115.00 | 115.00 | 182,125,000 |
| 2026-04-08 | 107.00 | 112.00 | 106.00 | 111.00 | 111.00 | 126,524,600 |
| 2026-04-07 | 109.00 | 111.00 | 106.00 | 107.00 | 107.00 | 82,638,100 |
| 2026-04-06 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | 104,132,400 |
| 2026-04-02 | 105.00 | 123.00 | 104.00 | 110.00 | 110.00 | 685,055,300 |
| 2026-04-01 | 102.00 | 106.00 | 101.00 | 105.00 | 105.00 | 94,230,700 |
| 2026-03-31 | 102.00 | 104.00 | 99.000 | 101.00 | 101.00 | 63,670,100 |
| 2026-03-30 | 98.000 | 104.00 | 95.000 | 102.00 | 102.00 | 80,161,600 |
| 2026-03-27 | 99.000 | 99.000 | 97.000 | 99.000 | 99.000 | 40,086,900 |
| 2026-03-26 | 103.00 | 104.00 | 98.000 | 99.000 | 99.000 | 41,547,200 |
| 2026-03-25 | 100.00 | 102.00 | 95.000 | 102.00 | 102.00 | 50,362,500 |
| 2026-03-17 | 100.00 | 100.00 | 95.000 | 98.000 | 98.000 | 52,498,500 |
| 2026-03-16 | 99.000 | 100.00 | 93.000 | 99.000 | 99.000 | 48,486,700 |
| 2026-03-13 | 102.00 | 102.00 | 95.000 | 100.00 | 100.00 | 70,795,600 |
| 2026-03-12 | 102.00 | 109.00 | 101.00 | 102.00 | 102.00 | 133,398,500 |
| 2026-03-11 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 39,411,300 |
| 2026-03-10 | 105.00 | 108.00 | 100.00 | 103.00 | 103.00 | 76,340,100 |
| 2026-03-09 | 108.00 | 108.00 | 98.000 | 104.00 | 104.00 | 92,950,700 |
| 2026-03-06 | 112.00 | 112.00 | 107.00 | 111.00 | 111.00 | 68,327,700 |
| 2026-03-05 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 63,323,600 |
| 2026-03-04 | 115.00 | 115.00 | 105.00 | 109.00 | 109.00 | 159,787,900 |
| 2026-03-03 | 116.00 | 118.00 | 112.00 | 115.00 | 115.00 | 83,577,500 |
| 2026-03-02 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 191,303,500 |
| 2026-02-27 | 127.00 | 130.00 | 120.00 | 123.00 | 123.00 | 319,777,000 |
| 2026-02-26 | 118.00 | 131.00 | 118.00 | 128.00 | 128.00 | 637,619,600 |
| 2026-02-25 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | 134,454,400 |
| 2026-02-24 | 126.00 | 128.00 | 119.00 | 121.00 | 121.00 | 197,830,800 |
| 2026-02-23 | 127.00 | 128.00 | 122.00 | 124.00 | 124.00 | 135,974,400 |
| 2026-02-20 | 127.00 | 134.00 | 126.00 | 127.00 | 127.00 | 511,243,000 |
| 2026-02-19 | 134.00 | 134.00 | 119.00 | 125.00 | 125.00 | 623,144,300 |
| 2026-02-18 | 156.00 | 156.00 | 133.00 | 133.00 | 133.00 | 1,011,944,100 |
| 2026-02-13 | 162.00 | 164.00 | 156.00 | 156.00 | 156.00 | 73,720,300 |
| 2026-02-12 | 175.00 | 177.00 | 161.00 | 162.00 | 162.00 | 126,157,500 |
| 2026-02-11 | 163.00 | 181.00 | 161.00 | 175.00 | 175.00 | 174,097,000 |
| 2026-02-10 | 164.00 | 168.00 | 157.00 | 163.00 | 163.00 | 84,962,300 |
| 2026-02-09 | 155.00 | 165.00 | 151.00 | 162.00 | 162.00 | 45,079,200 |
| 2026-02-06 | 171.00 | 173.00 | 152.00 | 157.00 | 157.00 | 76,605,600 |
| 2026-02-05 | 174.00 | 182.00 | 171.00 | 175.00 | 175.00 | 46,413,800 |
| 2026-02-04 | 178.00 | 186.00 | 171.00 | 174.00 | 174.00 | 88,468,000 |
| 2026-02-03 | 180.00 | 185.00 | 169.00 | 181.00 | 181.00 | 64,052,900 |
| 2026-02-02 | 185.00 | 186.00 | 164.00 | 180.00 | 180.00 | 84,704,400 |
| 2026-01-30 | 199.00 | 206.00 | 183.00 | 187.00 | 187.00 | 98,623,300 |
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.