MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4,360.00 | 5,250.00 | 4,360.00 | 5,150.00 | 1,030.00 | 39,679,500 |
| 2022-02-04 | 3,500.00 | 4,350.00 | 3,470.00 | 4,350.00 | 870.00 | 50,730,000 |
| 2022-02-03 | 3,510.00 | 3,670.00 | 3,360.00 | 3,490.00 | 698.00 | 17,627,500 |
| 2022-02-02 | 3,300.00 | 3,550.00 | 3,300.00 | 3,490.00 | 698.00 | 22,625,500 |
| 2022-01-31 | 3,110.00 | 3,320.00 | 3,100.00 | 3,300.00 | 660.00 | 17,476,000 |
| 2022-01-28 | 3,100.00 | 3,200.00 | 2,960.00 | 3,100.00 | 620.00 | 14,012,500 |
| 2022-01-27 | 3,180.00 | 3,180.00 | 3,040.00 | 3,080.00 | 616.00 | 9,266,500 |
| 2022-01-26 | 3,130.00 | 3,230.00 | 3,060.00 | 3,140.00 | 628.00 | 101,392,500 |
| 2022-01-25 | 3,100.00 | 3,280.00 | 2,910.00 | 3,130.00 | 626.00 | 25,276,500 |
| 2022-01-24 | 3,050.00 | 3,290.00 | 3,000.00 | 3,100.00 | 620.00 | 49,992,000 |
| 2022-01-21 | 2,750.00 | 3,000.00 | 2,750.00 | 3,000.00 | 600.00 | 26,832,500 |
| 2022-01-20 | 2,520.00 | 2,730.00 | 2,510.00 | 2,730.00 | 546.00 | 27,904,000 |
| 2022-01-19 | 2,370.00 | 2,600.00 | 2,330.00 | 2,490.00 | 498.00 | 37,699,000 |
| 2022-01-18 | 2,430.00 | 2,460.00 | 2,350.00 | 2,370.00 | 474.00 | 35,727,500 |
| 2022-01-17 | 2,340.00 | 2,480.00 | 2,270.00 | 2,420.00 | 484.00 | 48,382,000 |
| 2022-01-14 | 2,150.00 | 2,350.00 | 2,000.00 | 2,340.00 | 468.00 | 83,783,500 |
| 2022-01-13 | 1,960.00 | 2,150.00 | 1,910.00 | 2,150.00 | 430.00 | 63,041,500 |
| 2022-01-12 | 1,960.00 | 1,985.00 | 1,835.00 | 1,960.00 | 392.00 | 42,009,000 |
| 2022-01-11 | 1,900.00 | 2,010.00 | 1,900.00 | 1,960.00 | 392.00 | 70,745,000 |
| 2022-01-10 | 1,965.00 | 2,110.00 | 1,860.00 | 1,895.00 | 379.00 | 292,868,500 |
| 2022-01-07 | 2,170.00 | 2,170.00 | 2,000.00 | 2,000.00 | 400.00 | 19,395,500 |
| 2022-01-06 | 2,350.00 | 2,350.00 | 2,150.00 | 2,150.00 | 430.00 | 33,051,500 |
| 2022-01-05 | 2,500.00 | 2,610.00 | 2,310.00 | 2,310.00 | 462.00 | 172,385,000 |
| 2022-01-04 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 496.00 | 0 |
| 2022-01-03 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 496.00 | 0 |
| 2021-12-30 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 496.00 | 0 |
| 2021-12-29 | 2,040.00 | 2,490.00 | 2,020.00 | 2,480.00 | 496.00 | 244,828,500 |
| 2021-12-28 | 1,970.00 | 2,080.00 | 1,840.00 | 2,010.00 | 402.00 | 247,129,500 |
| 2021-12-27 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 394.00 | 0 |
| 2021-12-24 | 1,590.00 | 1,985.00 | 1,580.00 | 1,970.00 | 394.00 | 295,678,000 |
| 2021-12-23 | 1,530.00 | 1,620.00 | 1,515.00 | 1,595.00 | 319.00 | 133,265,000 |
| 2021-12-22 | 1,480.00 | 1,580.00 | 1,445.00 | 1,515.00 | 303.00 | 236,822,500 |
| 2021-12-21 | 1,325.00 | 1,480.00 | 1,235.00 | 1,465.00 | 293.00 | 191,409,500 |
| 2021-12-20 | 1,420.00 | 1,420.00 | 1,325.00 | 1,325.00 | 265.00 | 71,162,500 |
| 2021-12-17 | 1,435.00 | 1,465.00 | 1,400.00 | 1,420.00 | 284.00 | 109,965,000 |
| 2021-12-16 | 1,410.00 | 1,460.00 | 1,380.00 | 1,435.00 | 287.00 | 91,078,500 |
| 2021-12-15 | 1,390.00 | 1,415.00 | 1,360.00 | 1,410.00 | 282.00 | 103,249,500 |
| 2021-12-14 | 1,360.00 | 1,435.00 | 1,320.00 | 1,390.00 | 278.00 | 175,730,500 |
| 2021-12-13 | 1,260.00 | 1,495.00 | 1,260.00 | 1,360.00 | 272.00 | 158,422,000 |
| 2021-12-10 | 1,250.00 | 1,400.00 | 1,190.00 | 1,260.00 | 252.00 | 228,341,000 |
| 2021-12-09 | 1,005.00 | 1,255.00 | 975.00 | 1,250.00 | 250.00 | 288,680,500 |
| 2021-12-08 | 985.00 | 1,015.00 | 945.00 | 1,005.00 | 201.00 | 159,689,000 |
| 2021-12-07 | 910.00 | 1,045.00 | 855.00 | 975.00 | 195.00 | 398,173,000 |
| 2021-12-06 | 745.00 | 910.00 | 730.00 | 910.00 | 182.00 | 551,038,500 |
| 2021-12-03 | 555.00 | 730.00 | 555.00 | 730.00 | 146.00 | 994,316,000 |
| 2021-12-02 | 510.00 | 585.00 | 505.00 | 585.00 | 117.00 | 145,897,500 |
| 2021-12-01 | 510.00 | 515.00 | 498.00 | 510.00 | 102.00 | 47,765,000 |
| 2021-11-30 | 494.00 | 515.00 | 494.00 | 510.00 | 102.00 | 82,780,500 |
| 2021-11-29 | 490.00 | 500.00 | 482.00 | 494.00 | 98.800 | 52,800,000 |
| 2021-11-26 | 490.00 | 492.00 | 484.00 | 490.00 | 98.000 | 38,230,000 |
| 2021-11-25 | 490.00 | 492.00 | 486.00 | 490.00 | 98.000 | 36,730,000 |
| 2021-11-24 | 484.00 | 496.00 | 480.00 | 490.00 | 98.000 | 41,789,000 |
| 2021-11-23 | 500.00 | 500.00 | 476.00 | 482.00 | 96.400 | 42,779,500 |
| 2021-11-22 | 515.00 | 520.00 | 490.00 | 500.00 | 100.00 | 135,805,000 |
| 2021-11-19 | 545.00 | 545.00 | 505.00 | 515.00 | 103.00 | 66,835,500 |
| 2021-11-18 | 515.00 | 540.00 | 515.00 | 540.00 | 108.00 | 109,569,500 |
| 2021-11-17 | 520.00 | 520.00 | 510.00 | 515.00 | 103.00 | 51,661,500 |
| 2021-11-16 | 520.00 | 525.00 | 515.00 | 520.00 | 104.00 | 33,567,500 |
| 2021-11-15 | 525.00 | 525.00 | 505.00 | 520.00 | 104.00 | 49,809,500 |
| 2021-11-12 | 515.00 | 525.00 | 510.00 | 520.00 | 104.00 | 54,263,500 |
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.