Mnc Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 65,253,300 |
| 2025-08-13 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 65,294,100 |
| 2025-08-12 | 202.00 | 212.00 | 202.00 | 206.00 | 206.00 | 105,008,000 |
| 2025-08-11 | 202.00 | 210.00 | 199.00 | 202.00 | 202.00 | 86,046,400 |
| 2025-08-08 | 230.00 | 244.00 | 197.00 | 202.00 | 202.00 | 364,642,900 |
| 2025-08-07 | 210.00 | 212.00 | 202.00 | 206.00 | 206.00 | 126,519,600 |
| 2025-08-06 | 222.00 | 228.00 | 204.00 | 208.00 | 208.00 | 274,188,600 |
| 2025-08-05 | 177.00 | 224.00 | 176.00 | 220.00 | 220.00 | 517,342,000 |
| 2025-08-04 | 177.00 | 180.00 | 175.00 | 177.00 | 177.00 | 36,027,600 |
| 2025-08-01 | 170.00 | 178.00 | 168.00 | 176.00 | 176.00 | 53,226,600 |
| 2025-07-31 | 174.00 | 175.00 | 166.00 | 169.00 | 169.00 | 50,429,400 |
| 2025-07-30 | 171.00 | 174.00 | 166.00 | 173.00 | 173.00 | 73,929,000 |
| 2025-07-29 | 169.00 | 171.00 | 165.00 | 170.00 | 170.00 | 68,688,200 |
| 2025-07-28 | 159.00 | 169.00 | 157.00 | 168.00 | 168.00 | 75,391,000 |
| 2025-07-25 | 156.00 | 163.00 | 154.00 | 159.00 | 159.00 | 113,686,300 |
| 2025-07-24 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | 92,426,400 |
| 2025-07-23 | 164.00 | 164.00 | 152.00 | 158.00 | 158.00 | 97,553,400 |
| 2025-07-22 | 161.00 | 170.00 | 160.00 | 163.00 | 163.00 | 146,927,400 |
| 2025-07-21 | 162.00 | 164.00 | 157.00 | 160.00 | 160.00 | 90,895,000 |
| 2025-07-18 | 165.00 | 166.00 | 158.00 | 162.00 | 162.00 | 75,386,800 |
| 2025-07-17 | 164.00 | 168.00 | 157.00 | 164.00 | 164.00 | 108,384,800 |
| 2025-07-16 | 170.00 | 171.00 | 162.00 | 164.00 | 164.00 | 78,661,400 |
| 2025-07-15 | 177.00 | 178.00 | 164.00 | 170.00 | 170.00 | 77,656,300 |
| 2025-07-14 | 187.00 | 192.00 | 172.00 | 177.00 | 177.00 | 109,669,300 |
| 2025-07-11 | 184.00 | 190.00 | 182.00 | 187.00 | 187.00 | 73,029,800 |
| 2025-07-10 | 185.00 | 189.00 | 183.00 | 184.00 | 184.00 | 63,819,100 |
| 2025-07-09 | 179.00 | 190.00 | 175.00 | 185.00 | 185.00 | 75,584,900 |
| 2025-07-08 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | 83,133,900 |
| 2025-07-07 | 175.00 | 176.00 | 172.00 | 176.00 | 176.00 | 68,504,600 |
| 2025-07-04 | 178.00 | 179.00 | 174.00 | 174.00 | 174.00 | 62,202,400 |
| 2025-07-03 | 176.00 | 178.00 | 173.00 | 176.00 | 176.00 | 67,623,200 |
| 2025-07-02 | 172.00 | 177.00 | 171.00 | 176.00 | 176.00 | 85,679,300 |
| 2025-07-01 | 168.00 | 177.00 | 168.00 | 172.00 | 172.00 | 59,283,300 |
| 2025-06-30 | 164.00 | 168.00 | 162.00 | 168.00 | 168.00 | 57,388,200 |
| 2025-06-26 | 160.00 | 164.00 | 157.00 | 160.00 | 160.00 | 43,813,900 |
| 2025-06-25 | 159.00 | 163.00 | 158.00 | 159.00 | 159.00 | 61,208,500 |
| 2025-06-24 | 147.00 | 160.00 | 147.00 | 159.00 | 159.00 | 82,767,000 |
| 2025-06-23 | 162.00 | 162.00 | 143.00 | 147.00 | 147.00 | 54,422,300 |
| 2025-06-20 | 161.00 | 165.00 | 157.00 | 162.00 | 162.00 | 59,588,600 |
| 2025-06-19 | 158.00 | 165.00 | 157.00 | 161.00 | 161.00 | 63,297,300 |
| 2025-06-18 | 168.00 | 169.00 | 156.00 | 156.00 | 156.00 | 69,342,700 |
| 2025-06-17 | 144.00 | 169.00 | 141.00 | 166.00 | 166.00 | 158,283,200 |
| 2025-06-16 | 150.00 | 151.00 | 142.00 | 144.00 | 144.00 | 48,543,200 |
| 2025-06-13 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | 25,538,600 |
| 2025-06-12 | 152.00 | 165.00 | 150.00 | 156.00 | 156.00 | 76,373,900 |
| 2025-06-11 | 152.00 | 156.00 | 150.00 | 151.00 | 151.00 | 37,614,700 |
| 2025-06-10 | 157.00 | 162.00 | 149.00 | 149.00 | 149.00 | 66,516,900 |
| 2025-06-05 | 142.00 | 162.00 | 133.00 | 154.00 | 154.00 | 632,959,900 |
| 2025-06-04 | 121.00 | 142.00 | 121.00 | 141.00 | 141.00 | 813,872,500 |
| 2025-06-03 | 122.00 | 126.00 | 120.00 | 121.00 | 121.00 | 232,172,600 |
| 2025-06-02 | 126.00 | 128.00 | 119.00 | 122.00 | 122.00 | 69,378,500 |
| 2025-05-28 | 121.00 | 128.00 | 119.00 | 126.00 | 126.00 | 521,172,200 |
| 2025-05-27 | 115.00 | 121.00 | 115.00 | 121.00 | 121.00 | 188,642,200 |
| 2025-05-26 | 116.00 | 118.00 | 112.00 | 115.00 | 115.00 | 137,444,700 |
| 2025-05-23 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 22,069,800 |
| 2025-05-22 | 116.00 | 119.00 | 113.00 | 116.00 | 116.00 | 104,988,700 |
| 2025-05-21 | 120.00 | 123.00 | 116.00 | 116.00 | 116.00 | 276,900,700 |
| 2025-05-20 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 57,686,900 |
| 2025-05-19 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 52,687,300 |
| 2025-05-16 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 72,156,400 |
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.