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%WTI99.46▲ 2.38%
← MSIN.JK stock page

MNC Studios International Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-043,790.003,810.003,760.003,810.00762.003,747,500
2023-08-033,820.003,820.003,740.003,790.00758.003,811,500
2023-08-023,820.003,860.003,730.003,800.00760.004,737,500
2023-08-013,800.003,900.003,720.003,800.00760.004,999,500
2023-07-313,800.003,820.003,700.003,780.00756.004,548,000
2023-07-283,830.003,830.003,670.003,790.00758.004,449,000
2023-07-273,820.003,820.003,720.003,810.00762.004,043,000
2023-07-263,820.003,820.003,730.003,820.00764.003,966,500
2023-07-253,850.003,850.003,760.003,820.00764.004,438,000
2023-07-243,870.003,870.003,820.003,850.00770.004,155,000
2023-07-213,880.003,880.003,850.003,870.00774.004,248,500
2023-07-203,900.003,900.003,730.003,880.00776.007,130,000
2023-07-183,910.003,910.003,880.003,900.00780.004,066,500
2023-07-173,910.003,920.003,900.003,910.00782.004,312,000
2023-07-143,920.003,920.003,900.003,910.00782.004,283,000
2023-07-133,930.003,930.003,900.003,920.00784.004,172,500
2023-07-123,930.003,930.003,900.003,930.00786.004,854,500
2023-07-113,930.003,940.003,900.003,930.00786.004,153,500
2023-07-103,950.003,950.003,900.003,930.00786.004,008,500
2023-07-073,890.003,980.003,880.003,970.00794.004,212,000
2023-07-063,900.003,900.003,850.003,890.00778.004,241,500
2023-07-053,910.003,910.003,880.003,900.00780.003,572,500
2023-07-043,930.003,930.003,870.003,930.00786.003,468,500
2023-07-033,950.003,950.003,920.003,940.00788.003,457,000
2023-06-273,950.003,950.003,920.003,940.00788.004,027,000
2023-06-263,960.003,960.003,930.003,950.00790.004,550,000
2023-06-233,960.003,960.003,930.003,950.00790.003,688,500
2023-06-223,960.003,960.003,940.003,950.00790.003,223,500
2023-06-213,960.003,960.003,910.003,950.00790.003,834,000
2023-06-203,980.003,980.003,930.003,950.00790.003,254,500
2023-06-193,960.003,970.003,900.003,960.00792.003,030,500
2023-06-163,980.003,980.003,860.003,860.00772.004,665,000
2023-06-153,970.003,970.003,920.003,970.00794.003,548,000
2023-06-143,970.003,970.003,910.003,970.00794.003,386,000
2023-06-133,970.003,970.003,940.003,970.00794.002,955,500
2023-06-123,960.003,980.003,950.003,970.00794.002,459,500
2023-06-093,950.004,000.003,900.004,000.00800.002,399,000
2023-06-083,950.003,950.003,900.003,950.00790.001,971,000
2023-06-073,970.003,970.003,910.003,940.00788.001,921,000
2023-06-063,970.003,990.003,900.003,950.00790.002,009,500
2023-06-053,990.003,990.003,950.003,980.00796.001,827,500
2023-05-313,950.003,990.003,950.003,990.00798.001,631,500
2023-05-303,990.003,990.003,910.003,990.00798.001,668,000
2023-05-293,990.003,990.003,980.003,980.00796.001,439,500
2023-05-263,990.003,990.003,910.003,980.00796.001,961,500
2023-05-253,990.003,990.003,940.003,950.00790.001,858,500
2023-05-243,990.003,990.003,970.003,990.00798.001,772,500
2023-05-233,990.004,000.003,960.004,000.00800.002,025,000
2023-05-223,970.004,010.003,950.003,990.00798.003,289,000
2023-05-193,990.004,000.003,960.004,000.00800.001,720,500
2023-05-174,000.004,000.003,940.003,990.00798.001,692,000
2023-05-164,000.004,000.003,960.003,990.00798.001,213,000
2023-05-153,990.003,990.003,930.003,990.00798.002,000,000
2023-05-124,000.004,000.003,970.003,990.00798.002,579,500
2023-05-114,010.004,020.003,990.004,000.00800.003,121,500
2023-05-104,010.004,010.003,990.004,000.00800.003,868,500
2023-05-093,990.004,000.003,930.004,000.00800.002,691,000
2023-05-084,010.004,010.003,890.003,890.00778.003,458,500
2023-05-054,020.004,020.003,990.004,000.00800.002,519,500
2023-05-044,020.004,020.004,000.004,010.00802.002,543,500
← NewerPage 14 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.