Mnc Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | 33,464,800 |
| 2025-02-05 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | 28,734,400 |
| 2025-02-04 | 133.00 | 136.00 | 131.00 | 133.00 | 133.00 | 64,569,500 |
| 2025-02-03 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | 78,378,100 |
| 2025-01-31 | 141.00 | 144.00 | 137.00 | 137.00 | 137.00 | 67,024,400 |
| 2025-01-30 | 140.00 | 149.00 | 140.00 | 142.00 | 142.00 | 244,446,700 |
| 2025-01-24 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 42,509,300 |
| 2025-01-23 | 144.00 | 149.00 | 141.00 | 142.00 | 142.00 | 213,202,400 |
| 2025-01-22 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 84,809,300 |
| 2025-01-21 | 157.00 | 158.00 | 142.00 | 143.00 | 143.00 | 359,255,900 |
| 2025-01-20 | 163.00 | 167.00 | 155.00 | 156.00 | 156.00 | 729,852,300 |
| 2025-01-17 | 144.00 | 180.00 | 141.00 | 155.00 | 155.00 | 1,048,081,900 |
| 2025-01-16 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 32,941,700 |
| 2025-01-15 | 142.00 | 146.00 | 140.00 | 143.00 | 143.00 | 56,932,500 |
| 2025-01-14 | 145.00 | 147.00 | 142.00 | 143.00 | 143.00 | 37,235,100 |
| 2025-01-13 | 147.00 | 149.00 | 145.00 | 145.00 | 145.00 | 53,233,100 |
| 2025-01-10 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 18,799,500 |
| 2025-01-09 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | 24,662,500 |
| 2025-01-08 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | 27,898,200 |
| 2025-01-07 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | 74,706,800 |
| 2025-01-06 | 148.00 | 150.00 | 146.00 | 149.00 | 149.00 | 21,207,400 |
| 2025-01-03 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | 62,416,900 |
| 2025-01-02 | 150.00 | 153.00 | 148.00 | 148.00 | 148.00 | 87,089,500 |
| 2024-12-30 | 151.00 | 152.00 | 146.00 | 149.00 | 149.00 | 25,488,100 |
| 2024-12-27 | 153.00 | 153.00 | 146.00 | 150.00 | 150.00 | 35,239,000 |
| 2024-12-24 | 151.00 | 154.00 | 146.00 | 150.00 | 150.00 | 165,483,500 |
| 2024-12-23 | 144.00 | 160.00 | 144.00 | 151.00 | 151.00 | 682,306,800 |
| 2024-12-20 | 136.00 | 140.00 | 118.00 | 128.00 | 128.00 | 142,158,500 |
| 2024-12-19 | 144.00 | 145.00 | 134.00 | 136.00 | 136.00 | 73,131,400 |
| 2024-12-18 | 145.00 | 149.00 | 142.00 | 145.00 | 145.00 | 140,500,100 |
| 2024-12-17 | 146.00 | 147.00 | 143.00 | 145.00 | 145.00 | 47,494,600 |
| 2024-12-16 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 68,396,600 |
| 2024-12-13 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | 58,431,700 |
| 2024-12-12 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 50,277,700 |
| 2024-12-11 | 152.00 | 159.00 | 152.00 | 152.00 | 152.00 | 105,225,500 |
| 2024-12-10 | 152.00 | 155.00 | 151.00 | 152.00 | 152.00 | 119,559,200 |
| 2024-12-09 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | 64,385,400 |
| 2024-12-06 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 48,989,200 |
| 2024-12-05 | 151.00 | 154.00 | 150.00 | 152.00 | 152.00 | 106,382,600 |
| 2024-12-04 | 151.00 | 153.00 | 151.00 | 151.00 | 151.00 | 64,402,500 |
| 2024-12-03 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | 85,617,500 |
| 2024-12-02 | 154.00 | 160.00 | 150.00 | 152.00 | 152.00 | 289,761,100 |
| 2024-11-29 | 158.00 | 160.00 | 152.00 | 152.00 | 152.00 | 159,377,000 |
| 2024-11-28 | 163.00 | 167.00 | 155.00 | 158.00 | 158.00 | 218,155,200 |
| 2024-11-26 | 170.00 | 174.00 | 162.00 | 162.00 | 162.00 | 365,045,700 |
| 2024-11-25 | 163.00 | 170.00 | 159.00 | 169.00 | 169.00 | 654,484,200 |
| 2024-11-22 | 156.00 | 162.00 | 155.00 | 159.00 | 159.00 | 178,914,500 |
| 2024-11-21 | 157.00 | 158.00 | 153.00 | 157.00 | 157.00 | 68,401,400 |
| 2024-11-20 | 160.00 | 161.00 | 156.00 | 157.00 | 157.00 | 74,121,600 |
| 2024-11-19 | 159.00 | 164.00 | 156.00 | 160.00 | 160.00 | 188,576,200 |
| 2024-11-18 | 196.00 | 196.00 | 154.00 | 159.00 | 159.00 | 111,626,500 |
| 2024-11-15 | 159.00 | 164.00 | 154.00 | 159.00 | 159.00 | 161,359,100 |
| 2024-11-14 | 164.00 | 167.00 | 158.00 | 159.00 | 159.00 | 215,300,200 |
| 2024-11-13 | 163.00 | 174.00 | 160.00 | 164.00 | 164.00 | 386,108,000 |
| 2024-11-12 | 163.00 | 167.00 | 158.00 | 163.00 | 163.00 | 232,920,300 |
| 2024-11-11 | 175.00 | 177.00 | 155.00 | 163.00 | 163.00 | 528,467,800 |
| 2024-11-08 | 192.00 | 196.00 | 174.00 | 174.00 | 174.00 | 451,781,300 |
| 2024-11-07 | 188.00 | 210.00 | 185.00 | 191.00 | 191.00 | 1,522,534,400 |
| 2024-11-06 | 163.00 | 195.00 | 163.00 | 183.00 | 183.00 | 1,626,785,100 |
| 2024-11-05 | 160.00 | 166.00 | 158.00 | 161.00 | 161.00 | 385,567,300 |
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.