Mnc Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 218.00 | 218.00 | 186.00 | 197.00 | 197.00 | 138,943,100 |
| 2026-01-28 | 216.00 | 236.00 | 210.00 | 218.00 | 218.00 | 95,501,700 |
| 2026-01-27 | 258.00 | 258.00 | 224.00 | 246.00 | 246.00 | 103,676,500 |
| 2026-01-26 | 272.00 | 280.00 | 254.00 | 258.00 | 258.00 | 78,749,500 |
| 2026-01-23 | 286.00 | 288.00 | 262.00 | 272.00 | 272.00 | 70,292,400 |
| 2026-01-22 | 274.00 | 290.00 | 268.00 | 286.00 | 286.00 | 99,850,000 |
| 2026-01-21 | 284.00 | 300.00 | 262.00 | 274.00 | 274.00 | 180,520,800 |
| 2026-01-20 | 272.00 | 292.00 | 260.00 | 284.00 | 284.00 | 170,849,200 |
| 2026-01-19 | 264.00 | 274.00 | 250.00 | 272.00 | 272.00 | 70,993,200 |
| 2026-01-16 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-01-15 | 268.00 | 278.00 | 244.00 | 262.00 | 262.00 | 90,860,400 |
| 2026-01-14 | 268.00 | 282.00 | 256.00 | 268.00 | 268.00 | 140,015,800 |
| 2026-01-13 | 298.00 | 300.00 | 252.00 | 268.00 | 268.00 | 244,794,500 |
| 2026-01-12 | 222.00 | 280.00 | 218.00 | 280.00 | 280.00 | 495,452,500 |
| 2026-01-09 | 204.00 | 230.00 | 204.00 | 224.00 | 224.00 | 204,848,200 |
| 2026-01-08 | 216.00 | 230.00 | 200.00 | 202.00 | 202.00 | 255,313,400 |
| 2026-01-07 | 170.00 | 220.00 | 164.00 | 210.00 | 210.00 | 545,698,600 |
| 2026-01-06 | 171.00 | 172.00 | 162.00 | 170.00 | 170.00 | 90,185,300 |
| 2026-01-05 | 157.00 | 169.00 | 151.00 | 169.00 | 169.00 | 148,223,900 |
| 2026-01-02 | 150.00 | 157.00 | 148.00 | 157.00 | 157.00 | 122,066,000 |
| 2026-01-01 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-31 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-12-30 | 145.00 | 150.00 | 142.00 | 148.00 | 148.00 | 91,380,600 |
| 2025-12-29 | 141.00 | 145.00 | 138.00 | 145.00 | 145.00 | 83,515,800 |
| 2025-12-26 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-25 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-12-24 | 136.00 | 145.00 | 136.00 | 139.00 | 139.00 | 98,153,500 |
| 2025-12-23 | 136.00 | 141.00 | 135.00 | 137.00 | 137.00 | 85,787,800 |
| 2025-12-22 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | 58,579,800 |
| 2025-12-19 | 141.00 | 142.00 | 135.00 | 137.00 | 137.00 | 92,142,100 |
| 2025-12-18 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 91,571,600 |
| 2025-12-17 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 62,948,900 |
| 2025-12-16 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | 79,769,200 |
| 2025-12-15 | 135.00 | 143.00 | 133.00 | 137.00 | 137.00 | 164,410,300 |
| 2025-12-12 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | 77,312,900 |
| 2025-12-11 | 134.00 | 136.00 | 130.00 | 134.00 | 134.00 | 207,150,300 |
| 2025-12-10 | 134.00 | 140.00 | 132.00 | 134.00 | 134.00 | 164,327,200 |
| 2025-12-09 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | 73,244,400 |
| 2025-12-08 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 89,293,400 |
| 2025-12-05 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | 58,088,600 |
| 2025-12-04 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | 75,927,100 |
| 2025-12-03 | 135.00 | 138.00 | 134.00 | 137.00 | 137.00 | 91,735,600 |
| 2025-12-02 | 133.00 | 138.00 | 132.00 | 134.00 | 134.00 | 103,133,700 |
| 2025-12-01 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 84,633,000 |
| 2025-11-28 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 71,034,900 |
| 2025-11-27 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | 70,160,700 |
| 2025-11-26 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 81,594,500 |
| 2025-11-25 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 81,682,400 |
| 2025-11-24 | 137.00 | 140.00 | 133.00 | 140.00 | 140.00 | 144,502,900 |
| 2025-11-21 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 77,146,800 |
| 2025-11-20 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | 70,466,100 |
| 2025-11-19 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 83,906,100 |
| 2025-11-18 | 144.00 | 145.00 | 139.00 | 143.00 | 143.00 | 89,721,600 |
| 2025-11-17 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 93,634,700 |
| 2025-11-14 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | 54,626,600 |
| 2025-11-13 | 145.00 | 154.00 | 144.00 | 148.00 | 148.00 | 212,787,100 |
| 2025-11-12 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 108,322,800 |
| 2025-11-11 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | 70,117,400 |
| 2025-11-10 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | 78,860,000 |
| 2025-11-07 | 147.00 | 148.00 | 143.00 | 147.00 | 147.00 | 82,237,100 |
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.