MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 800.00 | 820.00 | 790.00 | 810.00 | 810.00 | 14,098,600 |
| 2026-05-04 | 800.00 | 800.00 | 765.00 | 795.00 | 795.00 | 13,021,100 |
| 2026-05-01 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-04-30 | 835.00 | 900.00 | 775.00 | 800.00 | 800.00 | 49,587,600 |
| 2026-04-29 | 810.00 | 835.00 | 780.00 | 830.00 | 830.00 | 14,792,700 |
| 2026-04-28 | 835.00 | 860.00 | 755.00 | 800.00 | 800.00 | 25,351,700 |
| 2026-04-27 | 820.00 | 860.00 | 815.00 | 830.00 | 830.00 | 17,370,600 |
| 2026-04-24 | 835.00 | 845.00 | 785.00 | 815.00 | 815.00 | 12,207,200 |
| 2026-04-23 | 935.00 | 935.00 | 795.00 | 835.00 | 835.00 | 51,750,400 |
| 2026-04-22 | 905.00 | 940.00 | 855.00 | 935.00 | 935.00 | 24,384,800 |
| 2026-04-21 | 910.00 | 935.00 | 865.00 | 905.00 | 905.00 | 24,439,800 |
| 2026-04-20 | 935.00 | 950.00 | 890.00 | 905.00 | 905.00 | 23,726,400 |
| 2026-04-17 | 965.00 | 985.00 | 865.00 | 930.00 | 930.00 | 36,772,300 |
| 2026-04-16 | 960.00 | 1,070.00 | 880.00 | 960.00 | 960.00 | 84,082,300 |
| 2026-04-15 | 1,090.00 | 1,115.00 | 960.00 | 960.00 | 960.00 | 56,346,200 |
| 2026-04-14 | 1,325.00 | 1,330.00 | 1,125.00 | 1,125.00 | 1,125.00 | 33,742,900 |
| 2026-04-13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2026-04-10 | 1,185.00 | 1,450.00 | 1,155.00 | 1,320.00 | 1,320.00 | 76,785,800 |
| 2026-04-09 | 955.00 | 1,185.00 | 935.00 | 1,185.00 | 1,185.00 | 77,789,600 |
| 2026-04-08 | 945.00 | 1,030.00 | 905.00 | 950.00 | 950.00 | 39,217,700 |
| 2026-04-07 | 975.00 | 995.00 | 880.00 | 950.00 | 950.00 | 33,043,900 |
| 2026-04-06 | 845.00 | 1,000.00 | 840.00 | 970.00 | 970.00 | 66,797,000 |
| 2026-04-02 | 670.00 | 835.00 | 650.00 | 835.00 | 835.00 | 52,616,000 |
| 2026-04-01 | 600.00 | 675.00 | 560.00 | 670.00 | 670.00 | 32,879,800 |
| 2026-03-31 | 590.00 | 655.00 | 570.00 | 630.00 | 630.00 | 46,221,400 |
| 2026-03-30 | 520.00 | 615.00 | 505.00 | 585.00 | 585.00 | 39,592,000 |
| 2026-03-27 | 525.00 | 525.00 | 500.00 | 520.00 | 520.00 | 12,843,300 |
| 2026-03-26 | 525.00 | 530.00 | 500.00 | 520.00 | 520.00 | 13,482,500 |
| 2026-03-25 | 498.00 | 530.00 | 492.00 | 525.00 | 525.00 | 15,681,800 |
| 2026-03-17 | 500.00 | 500.00 | 486.00 | 496.00 | 496.00 | 8,368,300 |
| 2026-03-16 | 492.00 | 520.00 | 470.00 | 498.00 | 498.00 | 14,574,400 |
| 2026-03-13 | 530.00 | 530.00 | 482.00 | 490.00 | 490.00 | 14,389,400 |
| 2026-03-12 | 496.00 | 555.00 | 484.00 | 525.00 | 525.00 | 37,238,000 |
| 2026-03-11 | 496.00 | 496.00 | 462.00 | 486.00 | 486.00 | 20,184,700 |
| 2026-03-10 | 498.00 | 515.00 | 484.00 | 494.00 | 494.00 | 17,859,700 |
| 2026-03-09 | 498.00 | 505.00 | 476.00 | 496.00 | 496.00 | 11,596,100 |
| 2026-03-06 | 535.00 | 540.00 | 505.00 | 535.00 | 535.00 | 40,474,200 |
| 2026-03-05 | 490.00 | 535.00 | 490.00 | 535.00 | 535.00 | 33,234,200 |
| 2026-03-04 | 580.00 | 580.00 | 490.00 | 490.00 | 490.00 | 23,930,000 |
| 2026-03-03 | 580.00 | 580.00 | 520.00 | 575.00 | 575.00 | 24,525,800 |
| 2026-03-02 | 555.00 | 625.00 | 550.00 | 575.00 | 575.00 | 41,282,000 |
| 2026-02-27 | 530.00 | 650.00 | 510.00 | 640.00 | 640.00 | 80,157,900 |
| 2026-02-26 | 520.00 | 525.00 | 498.00 | 525.00 | 525.00 | 33,569,000 |
| 2026-02-25 | 480.00 | 515.00 | 462.00 | 515.00 | 515.00 | 26,988,600 |
| 2026-02-24 | 515.00 | 525.00 | 470.00 | 478.00 | 478.00 | 24,457,700 |
| 2026-02-23 | 510.00 | 530.00 | 488.00 | 510.00 | 510.00 | 47,834,000 |
| 2026-02-20 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 31,802,600 |
| 2026-02-19 | 505.00 | 525.00 | 488.00 | 510.00 | 510.00 | 25,222,600 |
| 2026-02-18 | 476.00 | 530.00 | 470.00 | 505.00 | 505.00 | 37,901,500 |
| 2026-02-13 | 466.00 | 492.00 | 448.00 | 474.00 | 474.00 | 48,313,800 |
| 2026-02-12 | 468.00 | 480.00 | 424.00 | 466.00 | 466.00 | 63,207,900 |
| 2026-02-11 | 380.00 | 474.00 | 350.00 | 470.00 | 470.00 | 106,544,400 |
| 2026-02-10 | 306.00 | 380.00 | 292.00 | 380.00 | 380.00 | 87,609,400 |
| 2026-02-09 | 292.00 | 312.00 | 286.00 | 304.00 | 304.00 | 32,304,400 |
| 2026-02-06 | 334.00 | 334.00 | 292.00 | 292.00 | 292.00 | 15,511,000 |
| 2026-02-05 | 338.00 | 338.00 | 324.00 | 336.00 | 336.00 | 14,856,200 |
| 2026-02-04 | 340.00 | 346.00 | 332.00 | 338.00 | 338.00 | 13,073,900 |
| 2026-02-03 | 360.00 | 360.00 | 328.00 | 338.00 | 338.00 | 16,916,100 |
| 2026-02-02 | 380.00 | 380.00 | 340.00 | 360.00 | 360.00 | 12,764,600 |
| 2026-01-30 | 392.00 | 392.00 | 374.00 | 380.00 | 380.00 | 13,323,600 |
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.