See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.21▲ 2.12%
← MSIN.JK stock page

MNC Studios International Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-083,020.003,020.002,950.003,020.00604.002,065,500
2024-08-073,080.003,130.002,930.003,020.00604.001,935,500
2024-08-063,230.003,230.003,000.003,090.00618.001,677,500
2024-08-052,900.003,400.002,900.003,230.00646.001,611,500
2024-08-022,780.002,900.002,750.002,900.00580.00825,000
2024-08-012,750.002,780.002,750.002,780.00556.00890,000
2024-07-312,780.002,780.002,750.002,780.00556.00792,500
2024-07-302,770.002,800.002,720.002,800.00560.001,039,500
2024-07-292,720.002,770.002,680.002,770.00554.00708,500
2024-07-262,770.002,770.002,730.002,750.00550.001,339,500
2024-07-252,770.002,780.002,760.002,780.00556.00529,500
2024-07-242,770.002,780.002,750.002,780.00556.00742,000
2024-07-232,770.002,780.002,750.002,780.00556.00768,000
2024-07-222,780.002,780.002,750.002,780.00556.00441,500
2024-07-192,760.002,790.002,740.002,790.00558.001,269,000
2024-07-182,770.002,790.002,740.002,790.00558.001,304,000
2024-07-172,770.002,780.002,750.002,780.00556.002,165,000
2024-07-162,760.002,790.002,760.002,790.00558.00872,000
2024-07-152,780.002,790.002,760.002,790.00558.00623,500
2024-07-122,760.002,790.002,750.002,790.00558.00862,000
2024-07-112,790.002,790.002,750.002,790.00558.00821,500
2024-07-102,770.002,800.002,760.002,800.00560.001,053,500
2024-07-092,800.002,800.002,750.002,800.00560.00961,500
2024-07-082,740.002,800.002,740.002,800.00560.00562,500
2024-07-052,780.002,800.002,730.002,800.00560.00622,500
2024-07-042,790.002,800.002,720.002,800.00560.00836,500
2024-07-032,720.002,790.002,710.002,790.00558.00736,500
2024-07-022,710.002,850.002,710.002,800.00560.002,866,500
2024-07-012,690.002,900.002,690.002,900.00580.00362,000
2024-06-282,870.002,880.002,700.002,760.00552.00299,000
2024-06-272,670.002,940.002,520.002,940.00588.004,778,500
2024-06-262,610.002,720.002,560.002,690.00538.002,419,500
2024-06-252,900.002,900.002,620.002,730.00546.001,361,000
2024-06-242,670.002,950.002,510.002,950.00590.001,406,500
2024-06-212,930.002,930.002,670.002,670.00534.002,174,000
2024-06-202,950.002,950.002,840.002,940.00588.001,655,500
2024-06-192,950.002,950.002,770.002,950.00590.00898,500
2024-06-142,940.002,950.002,860.002,950.00590.00608,000
2024-06-132,940.002,950.002,920.002,950.00590.00159,500
2024-06-122,950.002,960.002,930.002,950.00590.00205,500
2024-06-112,960.002,970.002,940.002,960.00592.00207,500
2024-06-102,970.002,970.002,940.002,970.00594.00398,000
2024-06-072,990.002,990.002,950.002,970.00594.00500,500
2024-06-063,000.003,000.002,960.003,000.00600.00741,000
2024-06-052,990.003,020.002,970.003,000.00600.001,453,500
2024-06-042,890.003,000.002,860.003,000.00600.001,370,500
2024-06-032,830.002,900.002,790.002,900.00580.00803,500
2024-05-312,840.002,840.002,750.002,840.00568.00872,000
2024-05-302,880.002,880.002,820.002,850.00570.00375,500
2024-05-292,860.002,860.002,850.002,860.00572.0079,000
2024-05-282,870.002,880.002,840.002,870.00574.00321,000
2024-05-272,880.002,900.002,840.002,900.00580.003,945,500
2024-05-222,890.002,900.002,870.002,900.00580.00739,500
2024-05-212,900.002,900.002,860.002,890.00578.001,291,500
2024-05-202,890.002,910.002,860.002,910.00582.001,314,000
2024-05-172,890.002,900.002,870.002,900.00580.001,006,000
2024-05-162,890.002,900.002,870.002,900.00580.001,259,000
2024-05-152,900.002,900.002,830.002,900.00580.003,120,500
2024-05-142,900.002,900.002,870.002,900.00580.001,122,000
2024-05-132,890.002,900.002,870.002,900.00580.001,127,000
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-08-062.0000 IDR
2019-07-0321.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.