MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,030.00 | 4,030.00 | 3,980.00 | 4,010.00 | 802.00 | 2,703,500 |
| 2023-05-02 | 4,040.00 | 4,040.00 | 4,000.00 | 4,020.00 | 804.00 | 2,674,000 |
| 2023-04-28 | 4,040.00 | 4,040.00 | 3,990.00 | 4,030.00 | 806.00 | 3,656,000 |
| 2023-04-27 | 4,040.00 | 4,040.00 | 4,020.00 | 4,030.00 | 806.00 | 2,658,000 |
| 2023-04-26 | 4,050.00 | 4,050.00 | 3,920.00 | 4,040.00 | 808.00 | 3,263,000 |
| 2023-04-18 | 4,050.00 | 4,050.00 | 4,000.00 | 4,030.00 | 806.00 | 2,672,500 |
| 2023-04-17 | 4,050.00 | 4,060.00 | 4,010.00 | 4,050.00 | 810.00 | 2,815,500 |
| 2023-04-14 | 4,040.00 | 4,040.00 | 4,010.00 | 4,040.00 | 808.00 | 2,695,500 |
| 2023-04-13 | 4,040.00 | 4,040.00 | 4,010.00 | 4,040.00 | 808.00 | 2,711,500 |
| 2023-04-12 | 4,040.00 | 4,040.00 | 3,980.00 | 4,040.00 | 808.00 | 3,219,500 |
| 2023-04-11 | 4,020.00 | 4,040.00 | 3,990.00 | 4,040.00 | 808.00 | 3,198,500 |
| 2023-04-10 | 4,080.00 | 4,080.00 | 4,000.00 | 4,020.00 | 804.00 | 2,879,000 |
| 2023-04-06 | 4,100.00 | 4,100.00 | 3,940.00 | 4,070.00 | 814.00 | 3,714,000 |
| 2023-04-05 | 4,110.00 | 4,110.00 | 4,050.00 | 4,090.00 | 818.00 | 3,058,000 |
| 2023-04-04 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 820.00 | 3,386,000 |
| 2023-04-03 | 4,100.00 | 4,140.00 | 4,040.00 | 4,100.00 | 820.00 | 2,937,500 |
| 2023-03-31 | 4,120.00 | 4,120.00 | 4,000.00 | 4,070.00 | 814.00 | 3,327,500 |
| 2023-03-30 | 4,150.00 | 4,150.00 | 4,080.00 | 4,100.00 | 820.00 | 2,942,000 |
| 2023-03-29 | 3,960.00 | 4,140.00 | 3,890.00 | 4,140.00 | 828.00 | 4,912,500 |
| 2023-03-28 | 3,960.00 | 3,960.00 | 3,930.00 | 3,950.00 | 790.00 | 2,459,000 |
| 2023-03-27 | 3,970.00 | 3,970.00 | 3,830.00 | 3,950.00 | 790.00 | 3,168,500 |
| 2023-03-24 | 4,000.00 | 4,000.00 | 3,780.00 | 3,970.00 | 794.00 | 6,227,000 |
| 2023-03-21 | 4,040.00 | 4,040.00 | 3,950.00 | 3,990.00 | 798.00 | 5,712,000 |
| 2023-03-20 | 4,030.00 | 4,030.00 | 3,880.00 | 4,020.00 | 804.00 | 1,020,500 |
| 2023-03-17 | 4,150.00 | 4,150.00 | 4,020.00 | 4,020.00 | 804.00 | 9,542,500 |
| 2023-03-16 | 4,200.00 | 4,200.00 | 4,070.00 | 4,140.00 | 828.00 | 5,805,500 |
| 2023-03-15 | 4,160.00 | 4,200.00 | 3,920.00 | 4,180.00 | 836.00 | 8,653,000 |
| 2023-03-14 | 4,300.00 | 4,300.00 | 4,160.00 | 4,210.00 | 842.00 | 6,103,500 |
| 2023-03-13 | 4,260.00 | 4,290.00 | 4,160.00 | 4,270.00 | 854.00 | 2,655,500 |
| 2023-03-10 | 4,220.00 | 4,290.00 | 4,040.00 | 4,240.00 | 848.00 | 3,159,000 |
| 2023-03-09 | 4,260.00 | 4,260.00 | 4,010.00 | 4,200.00 | 840.00 | 3,873,000 |
| 2023-03-08 | 4,410.00 | 4,430.00 | 4,240.00 | 4,240.00 | 848.00 | 3,030,500 |
| 2023-03-07 | 4,380.00 | 4,390.00 | 4,270.00 | 4,390.00 | 878.00 | 3,478,000 |
| 2023-03-06 | 4,460.00 | 4,460.00 | 4,360.00 | 4,410.00 | 882.00 | 2,286,500 |
| 2023-03-03 | 4,450.00 | 4,450.00 | 4,380.00 | 4,440.00 | 888.00 | 2,812,500 |
| 2023-03-02 | 4,460.00 | 4,460.00 | 4,390.00 | 4,430.00 | 886.00 | 3,311,500 |
| 2023-03-01 | 4,450.00 | 4,450.00 | 4,390.00 | 4,440.00 | 888.00 | 1,748,000 |
| 2023-02-28 | 4,410.00 | 4,460.00 | 4,380.00 | 4,460.00 | 892.00 | 2,291,500 |
| 2023-02-27 | 4,410.00 | 4,480.00 | 4,370.00 | 4,410.00 | 882.00 | 1,766,000 |
| 2023-02-24 | 4,300.00 | 4,400.00 | 4,190.00 | 4,390.00 | 878.00 | 3,531,000 |
| 2023-02-23 | 4,350.00 | 4,390.00 | 4,190.00 | 4,270.00 | 854.00 | 3,150,000 |
| 2023-02-22 | 4,340.00 | 4,360.00 | 4,190.00 | 4,310.00 | 862.00 | 1,210,000 |
| 2023-02-21 | 4,410.00 | 4,410.00 | 4,340.00 | 4,340.00 | 868.00 | 1,487,500 |
| 2023-02-20 | 4,400.00 | 4,400.00 | 4,330.00 | 4,380.00 | 876.00 | 1,772,500 |
| 2023-02-17 | 4,340.00 | 4,370.00 | 4,300.00 | 4,340.00 | 868.00 | 1,671,500 |
| 2023-02-16 | 4,410.00 | 4,420.00 | 4,140.00 | 4,330.00 | 866.00 | 2,515,500 |
| 2023-02-15 | 4,500.00 | 4,500.00 | 4,390.00 | 4,400.00 | 880.00 | 1,159,000 |
| 2023-02-14 | 4,570.00 | 4,570.00 | 4,430.00 | 4,490.00 | 898.00 | 1,208,000 |
| 2023-02-13 | 4,590.00 | 4,590.00 | 4,550.00 | 4,570.00 | 914.00 | 1,189,500 |
| 2023-02-10 | 4,610.00 | 4,610.00 | 4,560.00 | 4,590.00 | 918.00 | 683,000 |
| 2023-02-09 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 920.00 | 1,200,000 |
| 2023-02-08 | 4,670.00 | 4,670.00 | 4,600.00 | 4,670.00 | 934.00 | 2,011,500 |
| 2023-02-07 | 4,700.00 | 4,700.00 | 4,630.00 | 4,670.00 | 934.00 | 1,871,500 |
| 2023-02-06 | 4,760.00 | 4,760.00 | 4,610.00 | 4,670.00 | 934.00 | 1,872,000 |
| 2023-02-03 | 4,750.00 | 4,750.00 | 4,590.00 | 4,690.00 | 938.00 | 1,504,500 |
| 2023-02-02 | 4,520.00 | 4,700.00 | 4,430.00 | 4,690.00 | 938.00 | 1,849,000 |
| 2023-02-01 | 4,620.00 | 4,620.00 | 4,350.00 | 4,430.00 | 886.00 | 1,022,500 |
| 2023-01-31 | 4,710.00 | 4,710.00 | 4,490.00 | 4,530.00 | 906.00 | 6,717,500 |
| 2023-01-30 | 4,730.00 | 4,740.00 | 4,640.00 | 4,700.00 | 940.00 | 5,927,000 |
| 2023-01-27 | 4,730.00 | 4,740.00 | 4,660.00 | 4,720.00 | 944.00 | 5,434,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-06 | 2.0000 IDR |
| 2019-07-03 | 21.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.