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%WTI98.37▲ 1.26%
← MSIN.JK stock page

MNC Studios International Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-262,990.002,990.002,970.002,990.00598.00704,000
2024-01-252,980.002,990.002,960.002,990.00598.00794,500
2024-01-242,990.002,990.002,950.002,990.00598.001,113,500
2024-01-232,980.002,990.002,950.002,990.00598.00894,500
2024-01-222,990.002,990.002,950.002,990.00598.001,437,500
2024-01-192,990.002,990.002,950.002,990.00598.001,199,500
2024-01-182,990.003,000.002,960.002,990.00598.00730,500
2024-01-172,980.002,990.002,930.002,990.00598.001,465,500
2024-01-162,990.002,990.002,960.002,990.00598.00596,000
2024-01-152,980.002,990.002,960.002,990.00598.00761,000
2024-01-122,990.003,000.002,960.002,990.00598.00488,500
2024-01-112,990.003,000.002,970.003,000.00600.00474,000
2024-01-103,000.003,000.002,970.003,000.00600.00487,500
2024-01-093,000.003,000.002,980.003,000.00600.00213,000
2024-01-082,990.003,000.002,970.003,000.00600.00583,000
2024-01-052,990.003,000.002,980.003,000.00600.00140,000
2024-01-042,990.003,000.002,960.002,990.00598.00708,000
2024-01-033,000.003,000.002,980.003,000.00600.0074,000
2024-01-022,990.003,000.002,970.003,000.00600.00306,000
2023-12-292,980.003,000.002,980.003,000.00600.00731,000
2023-12-282,990.002,990.002,950.002,990.00598.001,110,500
2023-12-273,000.003,000.002,960.003,000.00600.00953,000
2023-12-222,990.003,000.002,970.003,000.00600.00644,000
2023-12-213,000.003,000.002,950.003,000.00600.00668,000
2023-12-202,990.003,000.002,960.003,000.00600.001,009,000
2023-12-192,980.002,990.002,950.002,990.00598.00800,000
2023-12-183,000.003,000.002,950.003,000.00600.00961,000
2023-12-153,000.003,000.002,970.003,000.00600.00263,000
2023-12-142,990.002,990.002,960.002,990.00598.00627,500
2023-12-132,990.002,990.002,950.002,990.00598.00767,000
2023-12-123,000.003,000.002,960.002,990.00598.00935,000
2023-12-113,000.003,000.002,980.003,000.00600.00169,000
2023-12-083,000.003,000.002,970.003,000.00600.00613,500
2023-12-073,000.003,000.002,970.003,000.00600.00530,500
2023-12-063,000.003,000.002,980.003,000.00600.00399,500
2023-12-053,000.003,000.002,970.003,000.00600.00568,000
2023-12-043,000.003,000.002,980.003,000.00600.00161,500
2023-12-013,000.003,000.002,970.003,000.00600.00530,000
2023-11-303,000.003,000.002,980.003,000.00600.00336,000
2023-11-293,000.003,000.002,970.003,000.00600.00596,000
2023-11-283,000.003,000.002,970.003,000.00600.0097,000
2023-11-273,000.003,000.002,970.003,000.00600.00242,500
2023-11-243,000.003,000.002,970.003,000.00600.00394,500
2023-11-233,000.003,000.002,970.003,000.00600.00559,000
2023-11-223,000.003,000.002,980.003,000.00600.00365,500
2023-11-213,000.003,000.002,970.003,000.00600.00637,500
2023-11-203,000.003,000.002,970.003,000.00600.00779,500
2023-11-172,990.003,000.002,970.003,000.00600.00779,000
2023-11-163,000.003,000.002,970.003,000.00600.00799,000
2023-11-152,990.003,000.002,980.003,000.00600.00203,000
2023-11-143,000.003,000.002,980.003,000.00600.00149,500
2023-11-133,000.003,000.002,980.003,000.00600.00737,000
2023-11-103,010.003,010.002,980.003,000.00600.00262,000
2023-11-093,010.003,010.002,970.003,010.00602.00594,000
2023-11-083,010.003,010.002,980.003,010.00602.00311,000
2023-11-073,010.003,010.002,990.003,010.00602.00245,000
2023-11-063,010.003,010.002,970.003,010.00602.00541,000
2023-11-033,000.003,010.002,980.003,010.00602.00779,000
2023-11-023,010.003,010.002,960.003,000.00600.001,787,000
2023-11-013,010.003,010.002,980.003,000.00600.001,233,500
← NewerPage 12 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.