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%WTI99.50▲ 2.42%
← MSIN.JK stock page

MNC Studios International Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-082,900.002,900.002,870.002,900.00580.00910,000
2024-05-072,900.002,900.002,880.002,900.00580.00686,000
2024-05-062,900.002,900.002,880.002,900.00580.00487,500
2024-05-032,900.002,900.002,880.002,900.00580.00466,500
2024-05-022,900.002,900.002,870.002,900.00580.001,185,500
2024-04-302,900.002,900.002,860.002,900.00580.00952,500
2024-04-292,900.002,900.002,880.002,900.00580.00585,000
2024-04-262,900.002,900.002,870.002,900.00580.00725,000
2024-04-252,900.002,900.002,870.002,900.00580.00975,000
2024-04-242,900.002,900.002,880.002,900.00580.00645,500
2024-04-232,890.002,900.002,870.002,900.00580.00898,500
2024-04-222,900.002,900.002,880.002,900.00580.00846,500
2024-04-192,900.002,900.002,880.002,900.00580.00245,500
2024-04-182,880.002,900.002,870.002,900.00580.001,589,000
2024-04-172,890.002,900.002,880.002,900.00580.00608,500
2024-04-162,870.002,900.002,870.002,900.00580.00618,500
2024-04-052,890.002,900.002,870.002,900.00580.00803,000
2024-04-042,900.002,900.002,880.002,900.00580.00645,500
2024-04-032,900.002,900.002,880.002,900.00580.00940,000
2024-04-022,900.002,900.002,870.002,900.00580.00987,500
2024-04-012,900.002,900.002,880.002,900.00580.00220,500
2024-03-282,900.002,900.002,860.002,900.00580.001,271,500
2024-03-272,890.002,900.002,880.002,900.00580.00626,000
2024-03-262,900.002,900.002,870.002,900.00580.00998,000
2024-03-252,900.002,900.002,840.002,900.00580.00823,000
2024-03-222,900.002,900.002,870.002,900.00580.00560,500
2024-03-212,900.002,900.002,850.002,900.00580.001,389,000
2024-03-202,900.002,900.002,880.002,900.00580.0063,000
2024-03-192,900.002,900.002,870.002,900.00580.00387,000
2024-03-182,890.002,900.002,860.002,900.00580.00455,500
2024-03-152,900.002,900.002,850.002,900.00580.001,572,000
2024-03-142,910.002,910.002,880.002,910.00582.00714,500
2024-03-132,910.002,910.002,880.002,910.00582.00629,500
2024-03-082,920.002,920.002,880.002,910.00582.00678,000
2024-03-072,900.002,920.002,860.002,920.00584.002,760,000
2024-03-062,890.002,900.002,870.002,900.00580.00433,500
2024-03-052,890.002,900.002,860.002,900.00580.00704,000
2024-03-042,900.002,900.002,860.002,900.00580.00527,500
2024-03-012,900.002,900.002,870.002,900.00580.00272,000
2024-02-292,900.002,900.002,870.002,900.00580.00337,500
2024-02-282,900.002,900.002,880.002,900.00580.00520,000
2024-02-272,900.002,910.002,860.002,910.00582.00207,000
2024-02-262,910.002,910.002,880.002,900.00580.00230,500
2024-02-232,930.002,930.002,890.002,910.00582.00371,000
2024-02-222,930.002,940.002,890.002,930.00586.00675,500
2024-02-212,880.002,980.002,860.002,930.00586.00899,000
2024-02-202,990.002,990.002,250.002,900.00580.0022,777,000
2024-02-192,990.002,990.002,970.002,990.00598.00132,500
2024-02-162,990.002,990.002,960.002,990.00598.00655,000
2024-02-152,990.002,990.002,970.002,990.00598.00756,500
2024-02-132,990.002,990.002,950.002,990.00598.001,559,500
2024-02-122,990.002,990.002,970.002,990.00598.001,121,000
2024-02-072,990.002,990.002,940.002,990.00598.002,117,000
2024-02-062,990.002,990.002,960.002,990.00598.00528,000
2024-02-053,000.003,000.002,950.002,990.00598.00752,000
2024-02-022,980.003,580.002,950.003,000.00600.001,493,500
2024-02-012,990.002,990.002,970.002,990.00598.00380,000
2024-01-312,990.002,990.002,970.002,990.00598.00590,500
2024-01-302,980.002,990.002,960.002,990.00598.00659,000
2024-01-292,990.002,990.002,950.002,990.00598.00693,500
← NewerPage 11 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.