MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 404.00 | 404.00 | 344.00 | 392.00 | 392.00 | 15,482,300 |
| 2026-01-28 | 422.00 | 424.00 | 390.00 | 404.00 | 404.00 | 18,141,600 |
| 2026-01-27 | 460.00 | 460.00 | 424.00 | 430.00 | 430.00 | 15,632,100 |
| 2026-01-26 | 474.00 | 474.00 | 456.00 | 460.00 | 460.00 | 19,787,600 |
| 2026-01-23 | 480.00 | 480.00 | 450.00 | 476.00 | 476.00 | 27,680,000 |
| 2026-01-22 | 490.00 | 492.00 | 476.00 | 480.00 | 480.00 | 19,330,100 |
| 2026-01-21 | 486.00 | 490.00 | 470.00 | 490.00 | 490.00 | 21,790,500 |
| 2026-01-20 | 486.00 | 505.00 | 468.00 | 486.00 | 486.00 | 23,644,200 |
| 2026-01-19 | 460.00 | 490.00 | 434.00 | 490.00 | 490.00 | 28,223,400 |
| 2026-01-16 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2026-01-15 | 498.00 | 500.00 | 456.00 | 460.00 | 460.00 | 19,429,000 |
| 2026-01-14 | 468.00 | 520.00 | 468.00 | 496.00 | 496.00 | 59,675,100 |
| 2026-01-13 | 464.00 | 490.00 | 442.00 | 466.00 | 466.00 | 55,992,500 |
| 2026-01-12 | 418.00 | 470.00 | 414.00 | 462.00 | 462.00 | 92,252,700 |
| 2026-01-09 | 418.00 | 422.00 | 414.00 | 418.00 | 418.00 | 36,203,400 |
| 2026-01-08 | 422.00 | 424.00 | 416.00 | 416.00 | 416.00 | 39,605,800 |
| 2026-01-07 | 424.00 | 424.00 | 412.00 | 424.00 | 424.00 | 51,313,700 |
| 2026-01-06 | 446.00 | 446.00 | 418.00 | 424.00 | 424.00 | 34,696,000 |
| 2026-01-05 | 416.00 | 444.00 | 414.00 | 444.00 | 444.00 | 99,044,300 |
| 2026-01-02 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | 37,282,400 |
| 2026-01-01 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-12-31 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-12-30 | 420.00 | 420.00 | 414.00 | 420.00 | 420.00 | 50,645,200 |
| 2025-12-29 | 420.00 | 422.00 | 416.00 | 418.00 | 418.00 | 43,981,700 |
| 2025-12-26 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-12-25 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2025-12-24 | 420.00 | 422.00 | 416.00 | 420.00 | 420.00 | 50,710,800 |
| 2025-12-23 | 420.00 | 420.00 | 412.00 | 420.00 | 420.00 | 32,854,500 |
| 2025-12-22 | 424.00 | 424.00 | 416.00 | 420.00 | 420.00 | 31,138,400 |
| 2025-12-19 | 420.00 | 424.00 | 414.00 | 422.00 | 422.00 | 82,953,500 |
| 2025-12-18 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 36,349,500 |
| 2025-12-17 | 420.00 | 432.00 | 414.00 | 420.00 | 420.00 | 57,407,400 |
| 2025-12-16 | 420.00 | 420.00 | 412.00 | 418.00 | 418.00 | 55,092,500 |
| 2025-12-15 | 434.00 | 436.00 | 404.00 | 420.00 | 420.00 | 82,850,200 |
| 2025-12-12 | 410.00 | 444.00 | 406.00 | 434.00 | 434.00 | 147,811,500 |
| 2025-12-11 | 410.00 | 412.00 | 404.00 | 410.00 | 410.00 | 152,625,200 |
| 2025-12-10 | 410.00 | 412.00 | 404.00 | 410.00 | 410.00 | 80,162,100 |
| 2025-12-09 | 410.00 | 410.00 | 406.00 | 410.00 | 410.00 | 36,225,700 |
| 2025-12-08 | 410.00 | 410.00 | 404.00 | 410.00 | 410.00 | 36,158,400 |
| 2025-12-05 | 412.00 | 412.00 | 406.00 | 410.00 | 410.00 | 30,066,200 |
| 2025-12-04 | 410.00 | 412.00 | 406.00 | 410.00 | 410.00 | 32,144,700 |
| 2025-12-03 | 416.00 | 416.00 | 406.00 | 408.00 | 408.00 | 36,589,800 |
| 2025-12-02 | 418.00 | 418.00 | 408.00 | 416.00 | 416.00 | 44,672,900 |
| 2025-12-01 | 416.00 | 416.00 | 408.00 | 416.00 | 416.00 | 25,625,000 |
| 2025-11-28 | 416.00 | 418.00 | 406.00 | 416.00 | 416.00 | 29,398,900 |
| 2025-11-27 | 416.00 | 420.00 | 404.00 | 414.00 | 414.00 | 78,763,500 |
| 2025-11-26 | 432.00 | 432.00 | 404.00 | 414.00 | 414.00 | 76,575,700 |
| 2025-11-25 | 460.00 | 460.00 | 412.00 | 432.00 | 432.00 | 112,852,800 |
| 2025-11-24 | 500.00 | 510.00 | 460.00 | 460.00 | 460.00 | 222,774,500 |
| 2025-11-21 | 498.00 | 500.00 | 490.00 | 498.00 | 498.00 | 36,777,100 |
| 2025-11-20 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | 24,952,300 |
| 2025-11-19 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | 26,446,700 |
| 2025-11-18 | 505.00 | 505.00 | 490.00 | 498.00 | 498.00 | 32,023,900 |
| 2025-11-17 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 27,335,500 |
| 2025-11-14 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 22,170,900 |
| 2025-11-13 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 44,821,400 |
| 2025-11-12 | 505.00 | 505.00 | 496.00 | 505.00 | 505.00 | 31,989,800 |
| 2025-11-11 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 26,121,900 |
| 2025-11-10 | 510.00 | 515.00 | 496.00 | 500.00 | 500.00 | 30,175,800 |
| 2025-11-07 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | 29,592,100 |
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.