MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5,050.00 | 5,050.00 | 4,950.00 | 5,000.00 | 1,000.00 | 10,457,000 |
| 2022-11-02 | 5,000.00 | 5,050.00 | 4,970.00 | 5,025.00 | 1,005.00 | 19,644,500 |
| 2022-11-01 | 5,025.00 | 5,025.00 | 4,970.00 | 4,990.00 | 998.00 | 10,917,500 |
| 2022-10-31 | 5,000.00 | 5,050.00 | 4,660.00 | 5,025.00 | 1,005.00 | 12,843,000 |
| 2022-10-28 | 5,000.00 | 5,025.00 | 4,940.00 | 5,000.00 | 1,000.00 | 10,681,500 |
| 2022-10-27 | 5,000.00 | 5,075.00 | 4,950.00 | 5,000.00 | 1,000.00 | 11,040,000 |
| 2022-10-26 | 5,000.00 | 5,050.00 | 4,850.00 | 5,000.00 | 1,000.00 | 11,363,500 |
| 2022-10-25 | 5,025.00 | 5,075.00 | 4,980.00 | 5,000.00 | 1,000.00 | 12,724,000 |
| 2022-10-24 | 5,000.00 | 5,025.00 | 4,990.00 | 5,025.00 | 1,005.00 | 15,258,000 |
| 2022-10-21 | 5,000.00 | 5,075.00 | 4,970.00 | 5,000.00 | 1,000.00 | 13,439,500 |
| 2022-10-20 | 5,025.00 | 5,025.00 | 4,980.00 | 5,000.00 | 1,000.00 | 14,184,500 |
| 2022-10-19 | 5,025.00 | 5,025.00 | 4,950.00 | 5,000.00 | 1,000.00 | 13,529,500 |
| 2022-10-18 | 5,050.00 | 5,050.00 | 4,960.00 | 5,000.00 | 1,000.00 | 19,183,500 |
| 2022-10-17 | 5,025.00 | 5,025.00 | 4,960.00 | 5,000.00 | 1,000.00 | 15,681,500 |
| 2022-10-14 | 5,050.00 | 5,050.00 | 4,960.00 | 5,025.00 | 1,005.00 | 15,517,000 |
| 2022-10-13 | 5,000.00 | 5,050.00 | 4,910.00 | 5,000.00 | 1,000.00 | 19,942,000 |
| 2022-10-12 | 5,000.00 | 5,000.00 | 4,910.00 | 4,970.00 | 994.00 | 13,732,000 |
| 2022-10-11 | 5,050.00 | 5,050.00 | 4,960.00 | 4,990.00 | 998.00 | 10,636,500 |
| 2022-10-10 | 5,025.00 | 5,050.00 | 4,960.00 | 5,050.00 | 1,010.00 | 10,770,500 |
| 2022-10-07 | 5,025.00 | 5,100.00 | 4,990.00 | 5,025.00 | 1,005.00 | 28,953,000 |
| 2022-10-06 | 5,025.00 | 5,025.00 | 4,980.00 | 5,025.00 | 1,005.00 | 15,404,000 |
| 2022-10-05 | 5,050.00 | 5,050.00 | 4,970.00 | 5,025.00 | 1,005.00 | 16,794,500 |
| 2022-10-04 | 5,025.00 | 5,100.00 | 4,920.00 | 4,990.00 | 998.00 | 17,468,500 |
| 2022-10-03 | 4,910.00 | 4,990.00 | 4,910.00 | 4,990.00 | 998.00 | 17,432,000 |
| 2022-09-30 | 4,990.00 | 5,025.00 | 4,900.00 | 4,910.00 | 982.00 | 14,608,000 |
| 2022-09-29 | 5,025.00 | 5,100.00 | 4,900.00 | 5,000.00 | 1,000.00 | 15,619,500 |
| 2022-09-28 | 5,000.00 | 5,050.00 | 4,960.00 | 4,990.00 | 998.00 | 13,768,000 |
| 2022-09-27 | 5,000.00 | 5,050.00 | 4,940.00 | 4,960.00 | 992.00 | 15,235,500 |
| 2022-09-26 | 5,050.00 | 5,075.00 | 4,930.00 | 5,025.00 | 1,005.00 | 16,649,500 |
| 2022-09-23 | 5,125.00 | 5,125.00 | 4,980.00 | 5,075.00 | 1,015.00 | 11,076,500 |
| 2022-09-22 | 5,175.00 | 5,175.00 | 5,075.00 | 5,125.00 | 1,025.00 | 13,077,500 |
| 2022-09-21 | 5,200.00 | 5,200.00 | 5,125.00 | 5,175.00 | 1,035.00 | 15,076,500 |
| 2022-09-20 | 5,300.00 | 5,300.00 | 5,125.00 | 5,200.00 | 1,040.00 | 12,060,500 |
| 2022-09-19 | 5,200.00 | 5,450.00 | 5,050.00 | 5,300.00 | 1,060.00 | 19,163,500 |
| 2022-09-16 | 5,150.00 | 5,150.00 | 4,830.00 | 5,100.00 | 1,020.00 | 184,103,000 |
| 2022-09-15 | 5,325.00 | 5,350.00 | 5,125.00 | 5,150.00 | 1,030.00 | 16,669,500 |
| 2022-09-14 | 5,425.00 | 5,450.00 | 5,100.00 | 5,325.00 | 1,065.00 | 20,269,500 |
| 2022-09-13 | 5,450.00 | 5,525.00 | 5,250.00 | 5,425.00 | 1,085.00 | 19,658,500 |
| 2022-09-12 | 5,775.00 | 5,800.00 | 5,425.00 | 5,450.00 | 1,090.00 | 17,579,500 |
| 2022-09-09 | 5,900.00 | 5,900.00 | 5,725.00 | 5,800.00 | 1,160.00 | 14,641,500 |
| 2022-09-08 | 5,900.00 | 5,900.00 | 5,650.00 | 5,900.00 | 1,180.00 | 22,527,000 |
| 2022-09-07 | 5,800.00 | 5,900.00 | 5,750.00 | 5,900.00 | 1,180.00 | 27,067,500 |
| 2022-09-06 | 5,725.00 | 5,800.00 | 5,625.00 | 5,800.00 | 1,160.00 | 19,744,000 |
| 2022-09-05 | 5,450.00 | 5,750.00 | 5,450.00 | 5,725.00 | 1,145.00 | 19,753,500 |
| 2022-09-02 | 5,600.00 | 5,625.00 | 5,350.00 | 5,475.00 | 1,095.00 | 19,035,000 |
| 2022-09-01 | 5,725.00 | 5,725.00 | 5,625.00 | 5,625.00 | 1,125.00 | 16,457,000 |
| 2022-08-31 | 5,750.00 | 5,750.00 | 5,600.00 | 5,725.00 | 1,145.00 | 13,735,500 |
| 2022-08-30 | 5,650.00 | 5,775.00 | 5,650.00 | 5,750.00 | 1,150.00 | 26,483,500 |
| 2022-08-29 | 5,750.00 | 5,775.00 | 5,625.00 | 5,700.00 | 1,140.00 | 16,686,500 |
| 2022-08-26 | 5,700.00 | 5,775.00 | 5,675.00 | 5,775.00 | 1,155.00 | 18,247,500 |
| 2022-08-25 | 5,675.00 | 5,825.00 | 5,625.00 | 5,700.00 | 1,140.00 | 18,050,500 |
| 2022-08-24 | 5,575.00 | 5,900.00 | 5,500.00 | 5,675.00 | 1,135.00 | 23,518,000 |
| 2022-08-23 | 5,450.00 | 5,600.00 | 5,375.00 | 5,575.00 | 1,115.00 | 22,145,000 |
| 2022-08-22 | 4,990.00 | 5,600.00 | 4,950.00 | 5,450.00 | 1,090.00 | 24,884,000 |
| 2022-08-19 | 4,980.00 | 5,025.00 | 4,950.00 | 4,990.00 | 998.00 | 9,261,000 |
| 2022-08-18 | 5,025.00 | 5,100.00 | 4,820.00 | 4,980.00 | 996.00 | 14,009,500 |
| 2022-08-16 | 4,860.00 | 5,100.00 | 4,800.00 | 5,025.00 | 1,005.00 | 16,621,500 |
| 2022-08-15 | 4,990.00 | 4,990.00 | 4,850.00 | 4,860.00 | 972.00 | 13,216,500 |
| 2022-08-12 | 5,125.00 | 5,125.00 | 4,920.00 | 4,990.00 | 998.00 | 5,889,000 |
| 2022-08-11 | 5,325.00 | 5,325.00 | 5,025.00 | 5,125.00 | 1,025.00 | 7,235,000 |
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.