Mnc Land Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 167.00 | 168.00 | 158.00 | 158.00 | 158.00 | 162,712,800 |
| 2024-11-01 | 169.00 | 171.00 | 163.00 | 167.00 | 167.00 | 111,949,700 |
| 2024-10-31 | 170.00 | 173.00 | 167.00 | 168.00 | 168.00 | 94,039,700 |
| 2024-10-30 | 169.00 | 178.00 | 167.00 | 169.00 | 169.00 | 292,863,100 |
| 2024-10-29 | 170.00 | 172.00 | 168.00 | 169.00 | 169.00 | 156,013,500 |
| 2024-10-28 | 171.00 | 175.00 | 165.00 | 169.00 | 169.00 | 225,164,900 |
| 2024-10-25 | 170.00 | 172.00 | 169.00 | 169.00 | 169.00 | 93,966,300 |
| 2024-10-24 | 171.00 | 176.00 | 170.00 | 170.00 | 170.00 | 137,495,100 |
| 2024-10-23 | 172.00 | 174.00 | 169.00 | 171.00 | 171.00 | 201,864,300 |
| 2024-10-22 | 166.00 | 174.00 | 166.00 | 169.00 | 169.00 | 214,404,800 |
| 2024-10-21 | 163.00 | 173.00 | 163.00 | 166.00 | 166.00 | 147,910,900 |
| 2024-10-18 | 165.00 | 169.00 | 163.00 | 163.00 | 163.00 | 88,396,500 |
| 2024-10-17 | 169.00 | 171.00 | 165.00 | 165.00 | 165.00 | 48,903,900 |
| 2024-10-16 | 173.00 | 178.00 | 164.00 | 168.00 | 168.00 | 282,133,800 |
| 2024-10-15 | 173.00 | 180.00 | 172.00 | 175.00 | 175.00 | 179,649,800 |
| 2024-10-14 | 171.00 | 179.00 | 171.00 | 173.00 | 173.00 | 260,221,000 |
| 2024-10-11 | 164.00 | 176.00 | 161.00 | 170.00 | 170.00 | 345,294,300 |
| 2024-10-10 | 146.00 | 174.00 | 146.00 | 163.00 | 163.00 | 654,933,300 |
| 2024-10-09 | 155.00 | 158.00 | 146.00 | 146.00 | 146.00 | 129,302,600 |
| 2024-10-08 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 60,296,800 |
| 2024-10-07 | 160.00 | 161.00 | 157.00 | 157.00 | 157.00 | 47,257,700 |
| 2024-10-04 | 161.00 | 169.00 | 158.00 | 160.00 | 160.00 | 178,293,300 |
| 2024-10-03 | 158.00 | 162.00 | 154.00 | 160.00 | 160.00 | 69,617,400 |
| 2024-10-02 | 164.00 | 167.00 | 158.00 | 158.00 | 158.00 | 92,746,200 |
| 2024-10-01 | 161.00 | 166.00 | 156.00 | 164.00 | 164.00 | 119,495,200 |
| 2024-09-30 | 168.00 | 169.00 | 160.00 | 161.00 | 161.00 | 71,358,400 |
| 2024-09-27 | 161.00 | 170.00 | 161.00 | 168.00 | 168.00 | 64,866,800 |
| 2024-09-26 | 176.00 | 183.00 | 165.00 | 168.00 | 168.00 | 300,503,900 |
| 2024-09-25 | 172.00 | 179.00 | 172.00 | 176.00 | 176.00 | 127,005,500 |
| 2024-09-24 | 179.00 | 180.00 | 167.00 | 172.00 | 172.00 | 199,611,800 |
| 2024-09-23 | 181.00 | 184.00 | 178.00 | 178.00 | 178.00 | 114,548,100 |
| 2024-09-20 | 192.00 | 193.00 | 178.00 | 179.00 | 179.00 | 187,466,400 |
| 2024-09-19 | 196.00 | 199.00 | 189.00 | 192.00 | 192.00 | 87,459,600 |
| 2024-09-18 | 202.00 | 202.00 | 189.00 | 194.00 | 194.00 | 211,670,100 |
| 2024-09-17 | 195.00 | 204.00 | 193.00 | 200.00 | 200.00 | 392,075,500 |
| 2024-09-13 | 175.00 | 196.00 | 172.00 | 196.00 | 196.00 | 449,179,600 |
| 2024-09-12 | 175.00 | 180.00 | 166.00 | 174.00 | 174.00 | 193,077,400 |
| 2024-09-11 | 182.00 | 185.00 | 164.00 | 174.00 | 174.00 | 222,591,700 |
| 2024-09-10 | 190.00 | 193.00 | 181.00 | 182.00 | 182.00 | 203,329,900 |
| 2024-09-09 | 187.00 | 196.00 | 183.00 | 189.00 | 189.00 | 306,132,900 |
| 2024-09-06 | 190.00 | 194.00 | 177.00 | 185.00 | 185.00 | 365,136,100 |
| 2024-09-05 | 188.00 | 206.00 | 176.00 | 188.00 | 188.00 | 865,047,700 |
| 2024-09-04 | 157.00 | 199.00 | 154.00 | 187.00 | 187.00 | 1,338,809,300 |
| 2024-09-03 | 190.00 | 190.00 | 135.00 | 157.00 | 157.00 | 1,132,603,200 |
| 2024-09-02 | 198.00 | 199.00 | 197.00 | 197.00 | 197.00 | 96,076,000 |
| 2024-08-30 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | 36,638,600 |
| 2024-08-29 | 236.00 | 250.00 | 236.00 | 242.00 | 242.00 | 41,921,200 |
| 2024-08-28 | 218.00 | 234.00 | 218.00 | 234.00 | 234.00 | 77,505,700 |
| 2024-08-27 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 91,790,200 |
| 2024-08-26 | 168.00 | 195.00 | 168.00 | 195.00 | 195.00 | 118,862,700 |
| 2024-08-23 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 128,310,800 |
| 2024-08-22 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-08-21 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-08-20 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-08-19 | 146.00 | 176.00 | 143.00 | 169.00 | 169.00 | 495,216,400 |
| 2024-08-16 | 135.00 | 147.00 | 133.00 | 146.00 | 146.00 | 209,720,400 |
| 2024-08-15 | 137.00 | 138.00 | 133.00 | 136.00 | 136.00 | 64,469,200 |
| 2024-08-14 | 137.00 | 142.00 | 132.00 | 136.00 | 136.00 | 139,719,700 |
| 2024-08-13 | 136.00 | 139.00 | 134.00 | 138.00 | 138.00 | 98,418,400 |
| 2024-08-12 | 134.00 | 140.00 | 134.00 | 136.00 | 136.00 | 184,706,600 |
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.