MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 384.00 | 424.00 | 376.00 | 400.00 | 400.00 | 83,371,100 |
| 2026-07-27 | 380.00 | 390.00 | 372.00 | 386.00 | 386.00 | 26,460,700 |
| 2026-07-24 | 410.00 | 410.00 | 378.00 | 386.00 | 386.00 | 28,968,400 |
| 2026-07-23 | 428.00 | 428.00 | 402.00 | 410.00 | 410.00 | 46,798,300 |
| 2026-07-22 | 448.00 | 448.00 | 418.00 | 428.00 | 428.00 | 30,829,800 |
| 2026-07-21 | 450.00 | 450.00 | 438.00 | 448.00 | 448.00 | 23,669,100 |
| 2026-07-20 | 456.00 | 458.00 | 442.00 | 450.00 | 450.00 | 26,280,400 |
| 2026-07-17 | 460.00 | 460.00 | 454.00 | 456.00 | 456.00 | 16,544,800 |
| 2026-07-16 | 460.00 | 462.00 | 452.00 | 460.00 | 460.00 | 21,109,600 |
| 2026-07-15 | 462.00 | 464.00 | 454.00 | 460.00 | 460.00 | 17,977,100 |
| 2026-07-14 | 460.00 | 476.00 | 458.00 | 460.00 | 460.00 | 37,281,700 |
| 2026-07-13 | 470.00 | 472.00 | 456.00 | 460.00 | 460.00 | 23,241,600 |
| 2026-07-10 | 460.00 | 480.00 | 458.00 | 470.00 | 470.00 | 31,162,100 |
| 2026-07-09 | 472.00 | 472.00 | 450.00 | 460.00 | 460.00 | 24,000,200 |
| 2026-07-08 | 500.00 | 510.00 | 468.00 | 480.00 | 480.00 | 39,460,900 |
| 2026-07-07 | 460.00 | 520.00 | 454.00 | 510.00 | 510.00 | 67,927,700 |
| 2026-07-06 | 460.00 | 462.00 | 450.00 | 460.00 | 460.00 | 19,504,800 |
| 2026-07-03 | 460.00 | 462.00 | 446.00 | 460.00 | 460.00 | 18,311,100 |
| 2026-07-02 | 462.00 | 462.00 | 446.00 | 460.00 | 460.00 | 15,389,100 |
| 2026-07-01 | 456.00 | 474.00 | 430.00 | 460.00 | 460.00 | 23,076,000 |
| 2026-06-30 | 510.00 | 510.00 | 454.00 | 456.00 | 456.00 | 25,077,100 |
| 2026-06-29 | 498.00 | 505.00 | 486.00 | 505.00 | 505.00 | 13,319,600 |
| 2026-06-26 | 525.00 | 530.00 | 478.00 | 500.00 | 500.00 | 30,005,600 |
| 2026-06-25 | 525.00 | 535.00 | 505.00 | 525.00 | 525.00 | 18,663,200 |
| 2026-06-24 | 570.00 | 570.00 | 505.00 | 525.00 | 525.00 | 24,418,000 |
| 2026-06-23 | 595.00 | 600.00 | 540.00 | 565.00 | 565.00 | 32,966,300 |
| 2026-06-22 | 635.00 | 645.00 | 565.00 | 590.00 | 590.00 | 60,523,600 |
| 2026-06-19 | 615.00 | 715.00 | 595.00 | 630.00 | 630.00 | 188,359,800 |
| 2026-06-18 | 570.00 | 660.00 | 545.00 | 610.00 | 610.00 | 165,916,000 |
| 2026-06-17 | 565.00 | 575.00 | 530.00 | 565.00 | 565.00 | 34,824,700 |
| 2026-06-16 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-06-15 | 535.00 | 605.00 | 500.00 | 565.00 | 565.00 | 91,238,100 |
| 2026-06-12 | 510.00 | 530.00 | 500.00 | 530.00 | 530.00 | 24,798,600 |
| 2026-06-11 | 535.00 | 545.00 | 490.00 | 510.00 | 510.00 | 34,791,900 |
| 2026-06-10 | 570.00 | 590.00 | 510.00 | 530.00 | 530.00 | 71,378,800 |
| 2026-06-09 | 580.00 | 590.00 | 540.00 | 570.00 | 570.00 | 57,077,600 |
| 2026-06-08 | 540.00 | 620.00 | 500.00 | 580.00 | 580.00 | 84,795,500 |
| 2026-06-05 | 570.00 | 575.00 | 488.00 | 540.00 | 540.00 | 59,344,700 |
| 2026-06-04 | 460.00 | 570.00 | 424.00 | 570.00 | 570.00 | 181,221,000 |
| 2026-06-03 | 374.00 | 462.00 | 360.00 | 458.00 | 458.00 | 143,907,800 |
| 2026-06-02 | 412.00 | 428.00 | 350.00 | 370.00 | 370.00 | 61,125,200 |
| 2026-06-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-29 | 416.00 | 515.00 | 402.00 | 410.00 | 410.00 | 187,076,300 |
| 2026-05-28 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-05-27 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-05-26 | 494.00 | 505.00 | 420.00 | 420.00 | 420.00 | 47,827,400 |
| 2026-05-25 | 545.00 | 555.00 | 480.00 | 494.00 | 494.00 | 29,741,000 |
| 2026-05-22 | 535.00 | 540.00 | 498.00 | 540.00 | 540.00 | 10,484,400 |
| 2026-05-21 | 610.00 | 610.00 | 520.00 | 530.00 | 530.00 | 18,492,600 |
| 2026-05-20 | 650.00 | 650.00 | 570.00 | 600.00 | 600.00 | 9,888,300 |
| 2026-05-19 | 635.00 | 680.00 | 620.00 | 645.00 | 645.00 | 26,926,200 |
| 2026-05-18 | 640.00 | 640.00 | 550.00 | 630.00 | 630.00 | 12,335,300 |
| 2026-05-15 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-05-14 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-05-13 | 655.00 | 655.00 | 575.00 | 645.00 | 645.00 | 40,028,400 |
| 2026-05-12 | 705.00 | 705.00 | 640.00 | 675.00 | 675.00 | 12,485,100 |
| 2026-05-11 | 720.00 | 725.00 | 640.00 | 700.00 | 700.00 | 17,851,100 |
| 2026-05-08 | 810.00 | 815.00 | 710.00 | 720.00 | 720.00 | 16,010,200 |
| 2026-05-07 | 820.00 | 820.00 | 780.00 | 810.00 | 810.00 | 15,396,500 |
| 2026-05-06 | 815.00 | 835.00 | 800.00 | 815.00 | 815.00 | 16,141,600 |
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.