Mnc Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 146.00 | 146.00 | 143.00 | 146.00 | 146.00 | 91,856,500 |
| 2025-11-05 | 148.00 | 148.00 | 143.00 | 145.00 | 145.00 | 91,646,800 |
| 2025-11-04 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | 103,731,000 |
| 2025-11-03 | 147.00 | 148.00 | 144.00 | 147.00 | 147.00 | 107,800,700 |
| 2025-10-31 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 96,362,100 |
| 2025-10-30 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 78,867,600 |
| 2025-10-29 | 146.00 | 147.00 | 142.00 | 145.00 | 145.00 | 93,969,900 |
| 2025-10-28 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 96,001,600 |
| 2025-10-27 | 150.00 | 151.00 | 142.00 | 143.00 | 143.00 | 109,627,500 |
| 2025-10-24 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | 101,881,700 |
| 2025-10-23 | 152.00 | 161.00 | 149.00 | 153.00 | 153.00 | 166,610,700 |
| 2025-10-22 | 155.00 | 157.00 | 150.00 | 151.00 | 151.00 | 106,750,900 |
| 2025-10-21 | 151.00 | 154.00 | 148.00 | 154.00 | 154.00 | 108,726,700 |
| 2025-10-20 | 151.00 | 152.00 | 147.00 | 150.00 | 150.00 | 104,225,300 |
| 2025-10-17 | 163.00 | 163.00 | 148.00 | 150.00 | 150.00 | 100,529,700 |
| 2025-10-16 | 161.00 | 165.00 | 160.00 | 162.00 | 162.00 | 108,262,100 |
| 2025-10-15 | 161.00 | 163.00 | 157.00 | 160.00 | 160.00 | 95,965,800 |
| 2025-10-14 | 162.00 | 170.00 | 157.00 | 160.00 | 160.00 | 110,075,200 |
| 2025-10-13 | 161.00 | 166.00 | 160.00 | 162.00 | 162.00 | 97,244,300 |
| 2025-10-10 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | 88,801,300 |
| 2025-10-09 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | 96,624,900 |
| 2025-10-08 | 174.00 | 175.00 | 169.00 | 170.00 | 170.00 | 94,688,800 |
| 2025-10-07 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | 93,025,900 |
| 2025-10-06 | 173.00 | 179.00 | 170.00 | 174.00 | 174.00 | 138,018,500 |
| 2025-10-03 | 174.00 | 174.00 | 169.00 | 173.00 | 173.00 | 50,681,900 |
| 2025-10-02 | 176.00 | 176.00 | 171.00 | 174.00 | 174.00 | 48,008,200 |
| 2025-10-01 | 181.00 | 181.00 | 173.00 | 175.00 | 175.00 | 61,924,300 |
| 2025-09-30 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 45,119,400 |
| 2025-09-29 | 187.00 | 188.00 | 181.00 | 184.00 | 184.00 | 49,307,800 |
| 2025-09-26 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | 44,495,500 |
| 2025-09-25 | 195.00 | 197.00 | 189.00 | 190.00 | 190.00 | 63,468,500 |
| 2025-09-24 | 187.00 | 197.00 | 185.00 | 194.00 | 194.00 | 144,347,000 |
| 2025-09-23 | 191.00 | 191.00 | 185.00 | 187.00 | 187.00 | 70,558,400 |
| 2025-09-22 | 189.00 | 191.00 | 186.00 | 190.00 | 190.00 | 79,557,700 |
| 2025-09-19 | 195.00 | 195.00 | 188.00 | 190.00 | 190.00 | 283,754,700 |
| 2025-09-18 | 197.00 | 199.00 | 193.00 | 194.00 | 194.00 | 75,449,900 |
| 2025-09-17 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | 49,613,600 |
| 2025-09-16 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | 56,671,800 |
| 2025-09-15 | 194.00 | 198.00 | 193.00 | 198.00 | 198.00 | 53,993,500 |
| 2025-09-12 | 197.00 | 198.00 | 185.00 | 194.00 | 194.00 | 55,772,300 |
| 2025-09-11 | 194.00 | 206.00 | 194.00 | 197.00 | 197.00 | 102,155,900 |
| 2025-09-10 | 197.00 | 198.00 | 193.00 | 193.00 | 193.00 | 39,952,000 |
| 2025-09-09 | 193.00 | 200.00 | 189.00 | 196.00 | 196.00 | 87,708,700 |
| 2025-09-08 | 200.00 | 202.00 | 190.00 | 192.00 | 192.00 | 112,352,100 |
| 2025-09-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-09-04 | 180.00 | 206.00 | 177.00 | 200.00 | 200.00 | 330,779,300 |
| 2025-09-03 | 184.00 | 184.00 | 176.00 | 179.00 | 179.00 | 49,073,400 |
| 2025-09-02 | 180.00 | 183.00 | 178.00 | 183.00 | 183.00 | 39,892,300 |
| 2025-09-01 | 180.00 | 180.00 | 169.00 | 180.00 | 180.00 | 56,112,800 |
| 2025-08-29 | 191.00 | 192.00 | 176.00 | 185.00 | 185.00 | 74,820,100 |
| 2025-08-28 | 202.00 | 202.00 | 191.00 | 194.00 | 194.00 | 63,176,500 |
| 2025-08-27 | 216.00 | 218.00 | 198.00 | 200.00 | 200.00 | 114,255,100 |
| 2025-08-26 | 194.00 | 216.00 | 194.00 | 216.00 | 216.00 | 1,900,410,100 |
| 2025-08-25 | 187.00 | 198.00 | 185.00 | 193.00 | 193.00 | 150,740,500 |
| 2025-08-22 | 188.00 | 190.00 | 185.00 | 186.00 | 186.00 | 58,704,400 |
| 2025-08-21 | 194.00 | 198.00 | 185.00 | 188.00 | 188.00 | 112,683,100 |
| 2025-08-20 | 193.00 | 196.00 | 191.00 | 193.00 | 193.00 | 75,345,300 |
| 2025-08-19 | 204.00 | 204.00 | 190.00 | 192.00 | 192.00 | 114,104,900 |
| 2025-08-18 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-08-15 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | 57,972,200 |
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.