MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 5,225.00 | 5,700.00 | 4,910.00 | 5,400.00 | 1,080.00 | 22,481,500 |
| 2022-05-12 | 5,275.00 | 5,400.00 | 5,175.00 | 5,275.00 | 1,055.00 | 1,557,000 |
| 2022-05-11 | 5,300.00 | 5,425.00 | 5,100.00 | 5,300.00 | 1,060.00 | 1,571,500 |
| 2022-05-10 | 5,550.00 | 5,550.00 | 5,200.00 | 5,375.00 | 1,075.00 | 3,260,500 |
| 2022-05-09 | 5,650.00 | 6,000.00 | 5,500.00 | 5,550.00 | 1,110.00 | 6,963,500 |
| 2022-04-28 | 5,650.00 | 5,800.00 | 5,450.00 | 5,650.00 | 1,130.00 | 3,916,500 |
| 2022-04-27 | 5,575.00 | 5,775.00 | 5,575.00 | 5,650.00 | 1,130.00 | 5,169,000 |
| 2022-04-26 | 5,325.00 | 5,650.00 | 5,250.00 | 5,575.00 | 1,115.00 | 6,145,000 |
| 2022-04-25 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 1,060.00 | 3,288,000 |
| 2022-04-22 | 5,450.00 | 5,475.00 | 5,250.00 | 5,400.00 | 1,080.00 | 4,358,500 |
| 2022-04-21 | 5,450.00 | 5,500.00 | 5,375.00 | 5,425.00 | 1,085.00 | 2,006,500 |
| 2022-04-20 | 5,375.00 | 5,425.00 | 5,300.00 | 5,425.00 | 1,085.00 | 2,837,000 |
| 2022-04-19 | 5,550.00 | 5,550.00 | 5,375.00 | 5,375.00 | 1,075.00 | 7,413,500 |
| 2022-04-18 | 5,675.00 | 5,700.00 | 5,500.00 | 5,550.00 | 1,110.00 | 3,677,000 |
| 2022-04-14 | 5,600.00 | 5,900.00 | 5,600.00 | 5,650.00 | 1,130.00 | 14,829,500 |
| 2022-04-13 | 5,450.00 | 5,575.00 | 5,375.00 | 5,525.00 | 1,105.00 | 13,468,500 |
| 2022-04-12 | 5,275.00 | 5,400.00 | 5,025.00 | 5,375.00 | 1,075.00 | 14,343,000 |
| 2022-04-11 | 5,600.00 | 5,700.00 | 5,300.00 | 5,300.00 | 1,060.00 | 5,464,500 |
| 2022-04-08 | 5,750.00 | 5,775.00 | 5,550.00 | 5,600.00 | 1,120.00 | 4,050,000 |
| 2022-04-07 | 5,425.00 | 5,750.00 | 5,350.00 | 5,750.00 | 1,150.00 | 12,983,000 |
| 2022-04-06 | 5,625.00 | 5,625.00 | 5,350.00 | 5,425.00 | 1,085.00 | 2,464,000 |
| 2022-04-05 | 5,650.00 | 5,725.00 | 5,525.00 | 5,600.00 | 1,120.00 | 1,001,000 |
| 2022-04-04 | 5,500.00 | 5,650.00 | 5,500.00 | 5,600.00 | 1,120.00 | 2,017,000 |
| 2022-04-01 | 5,525.00 | 5,550.00 | 5,450.00 | 5,500.00 | 1,100.00 | 1,886,000 |
| 2022-03-31 | 5,575.00 | 5,600.00 | 5,250.00 | 5,525.00 | 1,105.00 | 9,369,000 |
| 2022-03-30 | 5,725.00 | 5,725.00 | 5,350.00 | 5,600.00 | 1,120.00 | 6,117,500 |
| 2022-03-29 | 5,750.00 | 5,750.00 | 5,625.00 | 5,675.00 | 1,135.00 | 2,597,500 |
| 2022-03-28 | 5,600.00 | 5,750.00 | 5,400.00 | 5,700.00 | 1,140.00 | 3,339,000 |
| 2022-03-25 | 5,775.00 | 5,800.00 | 5,375.00 | 5,725.00 | 1,145.00 | 7,914,000 |
| 2022-03-24 | 5,800.00 | 5,850.00 | 5,675.00 | 5,775.00 | 1,155.00 | 2,805,000 |
| 2022-03-23 | 5,875.00 | 5,925.00 | 5,750.00 | 5,775.00 | 1,155.00 | 3,678,500 |
| 2022-03-22 | 5,625.00 | 5,975.00 | 5,500.00 | 5,850.00 | 1,170.00 | 11,731,500 |
| 2022-03-21 | 5,750.00 | 5,750.00 | 5,525.00 | 5,625.00 | 1,125.00 | 5,871,000 |
| 2022-03-18 | 5,750.00 | 5,825.00 | 5,600.00 | 5,725.00 | 1,145.00 | 11,782,500 |
| 2022-03-17 | 5,825.00 | 5,900.00 | 5,600.00 | 5,700.00 | 1,140.00 | 4,872,000 |
| 2022-03-16 | 5,800.00 | 5,975.00 | 5,575.00 | 5,750.00 | 1,150.00 | 6,086,500 |
| 2022-03-15 | 6,025.00 | 6,100.00 | 5,800.00 | 5,800.00 | 1,160.00 | 11,344,000 |
| 2022-03-14 | 6,000.00 | 6,450.00 | 5,900.00 | 5,975.00 | 1,195.00 | 15,115,000 |
| 2022-03-11 | 6,050.00 | 6,250.00 | 5,675.00 | 6,000.00 | 1,200.00 | 12,218,500 |
| 2022-03-10 | 5,350.00 | 6,075.00 | 5,350.00 | 5,975.00 | 1,195.00 | 19,069,500 |
| 2022-03-09 | 5,350.00 | 5,450.00 | 5,075.00 | 5,300.00 | 1,060.00 | 5,718,500 |
| 2022-03-08 | 5,750.00 | 5,750.00 | 5,300.00 | 5,350.00 | 1,070.00 | 6,803,000 |
| 2022-03-07 | 5,225.00 | 5,800.00 | 5,200.00 | 5,675.00 | 1,135.00 | 11,338,500 |
| 2022-03-04 | 5,600.00 | 5,600.00 | 5,175.00 | 5,350.00 | 1,070.00 | 10,804,000 |
| 2022-03-02 | 5,625.00 | 5,900.00 | 5,500.00 | 5,550.00 | 1,110.00 | 13,198,000 |
| 2022-03-01 | 5,850.00 | 5,925.00 | 5,575.00 | 5,625.00 | 1,125.00 | 11,938,500 |
| 2022-02-25 | 5,850.00 | 5,925.00 | 5,475.00 | 5,850.00 | 1,170.00 | 14,901,500 |
| 2022-02-24 | 5,875.00 | 5,975.00 | 5,475.00 | 5,850.00 | 1,170.00 | 15,936,000 |
| 2022-02-23 | 6,025.00 | 6,075.00 | 5,800.00 | 5,875.00 | 1,175.00 | 6,812,000 |
| 2022-02-22 | 6,300.00 | 6,375.00 | 5,850.00 | 6,000.00 | 1,200.00 | 11,933,000 |
| 2022-02-21 | 6,150.00 | 6,475.00 | 6,025.00 | 6,250.00 | 1,250.00 | 25,359,500 |
| 2022-02-18 | 6,075.00 | 6,325.00 | 5,800.00 | 6,100.00 | 1,220.00 | 20,278,500 |
| 2022-02-17 | 6,000.00 | 6,400.00 | 5,750.00 | 6,050.00 | 1,210.00 | 29,290,500 |
| 2022-02-16 | 5,000.00 | 5,975.00 | 4,950.00 | 5,900.00 | 1,180.00 | 52,834,000 |
| 2022-02-15 | 4,870.00 | 5,000.00 | 4,870.00 | 4,960.00 | 992.00 | 18,314,000 |
| 2022-02-14 | 4,880.00 | 5,100.00 | 4,650.00 | 4,870.00 | 974.00 | 17,883,500 |
| 2022-02-11 | 4,620.00 | 5,275.00 | 4,620.00 | 4,840.00 | 968.00 | 32,092,500 |
| 2022-02-10 | 4,890.00 | 4,900.00 | 4,610.00 | 4,620.00 | 924.00 | 39,771,000 |
| 2022-02-09 | 5,225.00 | 5,225.00 | 4,870.00 | 4,920.00 | 984.00 | 15,703,500 |
| 2022-02-08 | 5,275.00 | 5,600.00 | 4,790.00 | 5,225.00 | 1,045.00 | 31,861,500 |
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.