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%WTI98.74▲ 1.64%
← MSIN.JK stock page

MNC Studios International Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-313,010.003,010.002,980.003,010.00602.00295,000
2023-10-303,010.003,010.002,970.003,010.00602.001,733,500
2023-10-273,010.003,010.002,990.003,010.00602.00627,000
2023-10-263,010.003,010.002,990.003,010.00602.00454,000
2023-10-253,010.003,010.002,990.003,010.00602.00221,500
2023-10-243,000.003,010.002,980.003,010.00602.00726,000
2023-10-233,010.003,010.002,960.003,000.00600.00820,000
2023-10-203,010.003,010.002,970.003,010.00602.00896,500
2023-10-193,000.003,000.002,970.003,000.00600.00412,500
2023-10-183,020.003,020.002,960.003,000.00600.002,635,000
2023-10-173,010.003,010.002,980.003,010.00602.00524,000
2023-10-163,020.003,020.002,990.003,010.00602.00280,500
2023-10-133,020.003,020.002,970.003,010.00602.00441,000
2023-10-123,000.003,010.002,980.003,010.00602.001,225,500
2023-10-113,010.003,010.002,980.003,000.00600.00690,500
2023-10-103,000.003,000.002,970.003,000.00600.001,581,000
2023-10-093,000.003,000.002,970.003,000.00600.00657,500
2023-10-062,990.002,990.002,960.002,990.00598.001,875,500
2023-10-053,000.003,000.002,950.002,990.00598.002,253,500
2023-10-043,010.003,010.002,970.002,990.00598.002,152,500
2023-10-032,990.003,000.002,970.003,000.00600.001,621,000
2023-10-023,010.003,010.002,960.003,000.00600.002,881,000
2023-09-293,060.003,060.002,970.003,000.00600.005,434,500
2023-09-273,020.003,100.002,960.003,030.00606.0013,811,000
2023-09-263,020.003,020.002,940.003,000.00600.006,866,000
2023-09-253,010.003,050.002,910.003,010.00602.0017,116,500
2023-09-222,980.003,050.002,930.003,010.00602.0055,350,500
2023-09-212,470.002,990.002,320.002,950.00590.0098,123,000
2023-09-201,930.002,470.001,655.002,460.00492.0083,939,500
2023-09-192,700.002,800.001,980.001,980.00396.0021,060,000
2023-09-183,490.003,490.002,640.002,640.00528.0015,909,500
2023-09-153,700.003,700.003,400.003,510.00702.00129,361,500
2023-09-143,700.003,700.003,610.003,700.00740.001,232,000
2023-09-133,700.003,700.003,520.003,700.00740.007,370,500
2023-09-123,700.003,700.003,640.003,700.00740.003,451,500
2023-09-113,700.003,700.003,660.003,700.00740.003,172,500
2023-09-083,700.003,700.003,670.003,700.00740.003,765,500
2023-09-073,700.003,700.003,690.003,700.00740.003,309,000
2023-09-063,700.003,700.003,660.003,700.00740.003,632,000
2023-09-053,700.003,700.003,640.003,700.00740.003,065,000
2023-09-043,700.003,700.003,680.003,700.00740.002,613,500
2023-09-013,710.003,710.003,620.003,690.00738.002,382,500
2023-08-313,690.003,700.003,670.003,690.00738.003,611,500
2023-08-303,710.003,710.003,690.003,700.00740.005,034,000
2023-08-293,710.003,710.003,660.003,700.00740.002,864,000
2023-08-283,730.003,730.003,660.003,700.00740.002,589,500
2023-08-253,710.003,710.003,650.003,700.00740.003,100,000
2023-08-243,710.003,710.003,650.003,700.00740.003,126,000
2023-08-233,710.003,710.003,670.003,700.00740.001,084,500
2023-08-223,710.003,710.003,680.003,700.00740.001,343,000
2023-08-213,730.003,730.003,690.003,700.00740.001,361,000
2023-08-183,670.003,700.003,600.003,700.00740.004,717,500
2023-08-163,690.003,690.003,590.003,630.00726.002,284,000
2023-08-153,730.003,730.003,600.003,660.00732.002,849,500
2023-08-143,760.003,760.003,630.003,700.00740.002,529,500
2023-08-113,780.003,780.003,630.003,730.00746.003,292,000
2023-08-103,780.003,780.003,580.003,750.00750.003,396,000
2023-08-093,790.003,790.003,710.003,760.00752.002,972,500
2023-08-083,780.003,790.003,700.003,780.00756.003,243,500
2023-08-073,840.003,840.003,730.003,760.00752.003,319,000
← NewerPage 13 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.