MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 4,750.00 | 4,770.00 | 4,690.00 | 4,720.00 | 944.00 | 5,335,000 |
| 2023-01-25 | 4,760.00 | 4,780.00 | 4,680.00 | 4,740.00 | 948.00 | 7,125,000 |
| 2023-01-24 | 4,780.00 | 4,790.00 | 4,720.00 | 4,750.00 | 950.00 | 5,340,500 |
| 2023-01-20 | 4,770.00 | 4,780.00 | 4,730.00 | 4,750.00 | 950.00 | 5,397,000 |
| 2023-01-19 | 4,780.00 | 4,780.00 | 4,710.00 | 4,750.00 | 950.00 | 6,858,000 |
| 2023-01-18 | 4,800.00 | 4,800.00 | 4,700.00 | 4,780.00 | 956.00 | 6,945,500 |
| 2023-01-17 | 4,790.00 | 4,800.00 | 4,760.00 | 4,790.00 | 958.00 | 5,345,500 |
| 2023-01-16 | 4,790.00 | 4,790.00 | 4,710.00 | 4,780.00 | 956.00 | 6,376,500 |
| 2023-01-13 | 4,790.00 | 4,790.00 | 4,700.00 | 4,780.00 | 956.00 | 7,008,000 |
| 2023-01-12 | 4,810.00 | 4,810.00 | 4,760.00 | 4,780.00 | 956.00 | 1,799,000 |
| 2023-01-11 | 4,810.00 | 4,820.00 | 4,660.00 | 4,800.00 | 960.00 | 7,589,500 |
| 2023-01-10 | 4,800.00 | 4,800.00 | 4,780.00 | 4,800.00 | 960.00 | 5,689,500 |
| 2023-01-09 | 4,820.00 | 4,830.00 | 4,760.00 | 4,800.00 | 960.00 | 5,595,000 |
| 2023-01-06 | 4,780.00 | 4,810.00 | 4,700.00 | 4,810.00 | 962.00 | 6,440,500 |
| 2023-01-05 | 4,790.00 | 4,800.00 | 4,730.00 | 4,770.00 | 954.00 | 5,516,500 |
| 2023-01-04 | 4,830.00 | 4,830.00 | 4,780.00 | 4,800.00 | 960.00 | 5,408,500 |
| 2023-01-03 | 4,830.00 | 4,830.00 | 4,770.00 | 4,820.00 | 964.00 | 5,294,000 |
| 2023-01-02 | 4,830.00 | 4,830.00 | 4,770.00 | 4,820.00 | 964.00 | 5,106,000 |
| 2022-12-30 | 4,810.00 | 4,820.00 | 4,760.00 | 4,820.00 | 964.00 | 5,305,000 |
| 2022-12-29 | 4,800.00 | 4,810.00 | 4,740.00 | 4,800.00 | 960.00 | 5,346,500 |
| 2022-12-28 | 4,830.00 | 4,830.00 | 4,750.00 | 4,810.00 | 962.00 | 5,143,500 |
| 2022-12-27 | 4,840.00 | 4,850.00 | 4,760.00 | 4,820.00 | 964.00 | 7,135,000 |
| 2022-12-26 | 4,790.00 | 4,850.00 | 4,730.00 | 4,830.00 | 966.00 | 5,265,000 |
| 2022-12-23 | 4,780.00 | 4,790.00 | 4,750.00 | 4,780.00 | 956.00 | 5,139,500 |
| 2022-12-22 | 4,790.00 | 4,790.00 | 4,720.00 | 4,780.00 | 956.00 | 10,330,500 |
| 2022-12-21 | 4,780.00 | 4,790.00 | 4,690.00 | 4,780.00 | 956.00 | 5,740,500 |
| 2022-12-20 | 4,800.00 | 4,800.00 | 4,680.00 | 4,770.00 | 954.00 | 6,457,000 |
| 2022-12-19 | 4,860.00 | 4,860.00 | 4,770.00 | 4,810.00 | 962.00 | 7,199,000 |
| 2022-12-16 | 4,870.00 | 4,890.00 | 4,770.00 | 4,850.00 | 970.00 | 8,691,500 |
| 2022-12-15 | 4,920.00 | 4,920.00 | 4,840.00 | 4,840.00 | 968.00 | 7,000,000 |
| 2022-12-14 | 4,890.00 | 4,920.00 | 4,810.00 | 4,920.00 | 984.00 | 11,155,500 |
| 2022-12-13 | 4,910.00 | 4,910.00 | 4,740.00 | 4,890.00 | 978.00 | 7,540,000 |
| 2022-12-12 | 4,900.00 | 4,910.00 | 4,840.00 | 4,900.00 | 980.00 | 5,651,000 |
| 2022-12-09 | 4,960.00 | 4,960.00 | 4,870.00 | 4,900.00 | 980.00 | 9,882,500 |
| 2022-12-08 | 4,940.00 | 4,950.00 | 4,740.00 | 4,950.00 | 990.00 | 9,501,000 |
| 2022-12-07 | 5,000.00 | 5,000.00 | 4,920.00 | 4,930.00 | 986.00 | 8,444,000 |
| 2022-12-06 | 4,990.00 | 5,000.00 | 4,920.00 | 5,000.00 | 1,000.00 | 11,707,000 |
| 2022-12-05 | 5,000.00 | 5,050.00 | 4,930.00 | 4,990.00 | 998.00 | 12,501,000 |
| 2022-12-02 | 5,000.00 | 5,025.00 | 4,950.00 | 5,000.00 | 1,000.00 | 10,512,000 |
| 2022-12-01 | 4,990.00 | 5,025.00 | 4,940.00 | 5,000.00 | 1,000.00 | 17,807,500 |
| 2022-11-30 | 4,980.00 | 5,025.00 | 4,980.00 | 4,990.00 | 998.00 | 11,762,000 |
| 2022-11-29 | 4,970.00 | 5,025.00 | 4,960.00 | 4,980.00 | 996.00 | 12,157,000 |
| 2022-11-28 | 4,980.00 | 4,980.00 | 4,950.00 | 4,970.00 | 994.00 | 6,797,500 |
| 2022-11-25 | 4,970.00 | 4,970.00 | 4,910.00 | 4,970.00 | 994.00 | 6,631,500 |
| 2022-11-24 | 4,960.00 | 4,960.00 | 4,930.00 | 4,960.00 | 992.00 | 5,447,000 |
| 2022-11-23 | 4,970.00 | 4,970.00 | 4,920.00 | 4,950.00 | 990.00 | 5,717,500 |
| 2022-11-22 | 4,980.00 | 4,990.00 | 4,950.00 | 4,960.00 | 992.00 | 6,559,000 |
| 2022-11-21 | 4,980.00 | 4,980.00 | 4,950.00 | 4,970.00 | 994.00 | 10,433,000 |
| 2022-11-18 | 4,970.00 | 4,980.00 | 4,950.00 | 4,970.00 | 994.00 | 8,525,000 |
| 2022-11-17 | 4,980.00 | 4,980.00 | 4,930.00 | 4,970.00 | 994.00 | 5,794,500 |
| 2022-11-16 | 5,000.00 | 5,000.00 | 4,920.00 | 4,970.00 | 994.00 | 11,042,500 |
| 2022-11-15 | 5,000.00 | 5,000.00 | 4,940.00 | 4,980.00 | 996.00 | 10,736,000 |
| 2022-11-14 | 5,000.00 | 5,000.00 | 4,970.00 | 4,980.00 | 996.00 | 11,232,000 |
| 2022-11-11 | 5,000.00 | 5,000.00 | 4,950.00 | 4,990.00 | 998.00 | 9,866,500 |
| 2022-11-10 | 5,000.00 | 5,000.00 | 4,970.00 | 5,000.00 | 1,000.00 | 11,141,000 |
| 2022-11-09 | 5,000.00 | 5,000.00 | 4,960.00 | 4,990.00 | 998.00 | 10,153,500 |
| 2022-11-08 | 5,000.00 | 5,000.00 | 4,960.00 | 4,990.00 | 998.00 | 8,300,500 |
| 2022-11-07 | 5,000.00 | 5,000.00 | 4,970.00 | 5,000.00 | 1,000.00 | 10,449,000 |
| 2022-11-04 | 5,000.00 | 5,000.00 | 4,940.00 | 4,990.00 | 998.00 | 10,899,000 |
| 2022-11-03 | 5,050.00 | 5,050.00 | 4,950.00 | 5,000.00 | 1,000.00 | 10,457,000 |
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.