Mnc Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 115,285,900 |
| 2025-05-14 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 170,737,700 |
| 2025-05-09 | 127.00 | 129.00 | 124.00 | 125.00 | 125.00 | 58,165,600 |
| 2025-05-08 | 128.00 | 131.00 | 123.00 | 128.00 | 128.00 | 144,543,900 |
| 2025-05-07 | 130.00 | 134.00 | 127.00 | 127.00 | 127.00 | 125,635,600 |
| 2025-05-06 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 67,706,100 |
| 2025-05-05 | 128.00 | 129.00 | 123.00 | 129.00 | 129.00 | 131,451,500 |
| 2025-05-02 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 143,353,600 |
| 2025-04-30 | 124.00 | 130.00 | 122.00 | 124.00 | 124.00 | 844,968,500 |
| 2025-04-29 | 129.00 | 130.00 | 123.00 | 124.00 | 124.00 | 43,444,100 |
| 2025-04-28 | 123.00 | 129.00 | 122.00 | 127.00 | 127.00 | 138,165,600 |
| 2025-04-25 | 127.00 | 128.00 | 122.00 | 122.00 | 122.00 | 43,743,800 |
| 2025-04-24 | 126.00 | 128.00 | 123.00 | 127.00 | 127.00 | 71,720,000 |
| 2025-04-23 | 119.00 | 128.00 | 118.00 | 125.00 | 125.00 | 242,687,000 |
| 2025-04-22 | 116.00 | 119.00 | 114.00 | 119.00 | 119.00 | 232,881,500 |
| 2025-04-21 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 18,949,200 |
| 2025-04-17 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 21,008,700 |
| 2025-04-16 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 35,352,000 |
| 2025-04-15 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 35,020,200 |
| 2025-04-14 | 115.00 | 121.00 | 115.00 | 118.00 | 118.00 | 127,182,200 |
| 2025-04-11 | 120.00 | 122.00 | 115.00 | 115.00 | 115.00 | 29,247,100 |
| 2025-04-10 | 114.00 | 120.00 | 112.00 | 120.00 | 120.00 | 48,456,500 |
| 2025-04-09 | 113.00 | 117.00 | 111.00 | 111.00 | 111.00 | 8,776,500 |
| 2025-04-08 | 104.00 | 113.00 | 104.00 | 113.00 | 113.00 | 26,062,300 |
| 2025-03-27 | 120.00 | 123.00 | 118.00 | 122.00 | 122.00 | 12,048,100 |
| 2025-03-26 | 117.00 | 123.00 | 116.00 | 120.00 | 120.00 | 16,554,100 |
| 2025-03-25 | 111.00 | 125.00 | 107.00 | 116.00 | 116.00 | 84,211,400 |
| 2025-03-24 | 108.00 | 113.00 | 95.000 | 112.00 | 112.00 | 44,617,200 |
| 2025-03-21 | 113.00 | 113.00 | 102.00 | 110.00 | 110.00 | 22,427,200 |
| 2025-03-20 | 113.00 | 113.00 | 109.00 | 113.00 | 113.00 | 10,941,600 |
| 2025-03-19 | 112.00 | 113.00 | 108.00 | 113.00 | 113.00 | 9,108,900 |
| 2025-03-18 | 119.00 | 119.00 | 80.000 | 112.00 | 112.00 | 67,897,000 |
| 2025-03-17 | 118.00 | 122.00 | 117.00 | 118.00 | 118.00 | 14,972,300 |
| 2025-03-14 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 8,650,100 |
| 2025-03-13 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 25,525,700 |
| 2025-03-12 | 117.00 | 120.00 | 115.00 | 119.00 | 119.00 | 21,533,300 |
| 2025-03-11 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 33,151,200 |
| 2025-03-10 | 120.00 | 121.00 | 116.00 | 120.00 | 120.00 | 47,652,900 |
| 2025-03-07 | 122.00 | 127.00 | 117.00 | 119.00 | 119.00 | 156,716,700 |
| 2025-03-06 | 114.00 | 122.00 | 113.00 | 122.00 | 122.00 | 132,008,100 |
| 2025-03-05 | 110.00 | 115.00 | 110.00 | 114.00 | 114.00 | 149,721,800 |
| 2025-03-04 | 121.00 | 121.00 | 110.00 | 110.00 | 110.00 | 109,164,200 |
| 2025-03-03 | 121.00 | 127.00 | 115.00 | 121.00 | 121.00 | 292,319,300 |
| 2025-02-28 | 129.00 | 129.00 | 119.00 | 119.00 | 119.00 | 24,523,700 |
| 2025-02-27 | 135.00 | 137.00 | 128.00 | 129.00 | 129.00 | 95,904,800 |
| 2025-02-26 | 131.00 | 139.00 | 130.00 | 135.00 | 135.00 | 175,033,900 |
| 2025-02-25 | 144.00 | 147.00 | 133.00 | 133.00 | 133.00 | 178,522,600 |
| 2025-02-24 | 137.00 | 147.00 | 137.00 | 144.00 | 144.00 | 238,068,800 |
| 2025-02-21 | 143.00 | 148.00 | 137.00 | 138.00 | 138.00 | 252,105,800 |
| 2025-02-20 | 139.00 | 143.00 | 136.00 | 142.00 | 142.00 | 165,466,900 |
| 2025-02-19 | 129.00 | 147.00 | 128.00 | 138.00 | 138.00 | 444,354,300 |
| 2025-02-18 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 85,369,900 |
| 2025-02-17 | 131.00 | 132.00 | 127.00 | 129.00 | 129.00 | 117,834,500 |
| 2025-02-14 | 123.00 | 134.00 | 123.00 | 131.00 | 131.00 | 385,763,900 |
| 2025-02-13 | 123.00 | 127.00 | 120.00 | 127.00 | 127.00 | 179,442,300 |
| 2025-02-12 | 121.00 | 123.00 | 118.00 | 123.00 | 123.00 | 59,804,900 |
| 2025-02-11 | 120.00 | 125.00 | 120.00 | 120.00 | 120.00 | 73,016,400 |
| 2025-02-10 | 122.00 | 127.00 | 118.00 | 122.00 | 122.00 | 69,927,600 |
| 2025-02-07 | 123.00 | 127.00 | 108.00 | 122.00 | 122.00 | 323,850,400 |
| 2025-02-06 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | 33,464,800 |
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.