MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 515.00 | 535.00 | 510.00 | 525.00 | 525.00 | 65,570,400 |
| 2025-11-05 | 505.00 | 505.00 | 488.00 | 505.00 | 505.00 | 27,963,600 |
| 2025-11-04 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 29,885,900 |
| 2025-11-03 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 32,074,500 |
| 2025-10-31 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 25,070,400 |
| 2025-10-30 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | 29,448,100 |
| 2025-10-29 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 26,471,600 |
| 2025-10-28 | 492.00 | 505.00 | 490.00 | 500.00 | 500.00 | 20,818,100 |
| 2025-10-27 | 520.00 | 520.00 | 486.00 | 490.00 | 490.00 | 33,153,700 |
| 2025-10-24 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 29,385,800 |
| 2025-10-23 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 35,942,700 |
| 2025-10-22 | 525.00 | 530.00 | 505.00 | 515.00 | 515.00 | 28,494,200 |
| 2025-10-21 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | 30,117,000 |
| 2025-10-20 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | 35,647,900 |
| 2025-10-17 | 525.00 | 530.00 | 510.00 | 520.00 | 520.00 | 29,292,200 |
| 2025-10-16 | 540.00 | 540.00 | 500.00 | 525.00 | 525.00 | 28,217,600 |
| 2025-10-15 | 515.00 | 555.00 | 510.00 | 535.00 | 535.00 | 42,468,500 |
| 2025-10-14 | 550.00 | 550.00 | 510.00 | 510.00 | 510.00 | 25,358,900 |
| 2025-10-13 | 560.00 | 560.00 | 535.00 | 545.00 | 545.00 | 28,892,200 |
| 2025-10-10 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | 31,392,400 |
| 2025-10-09 | 560.00 | 565.00 | 550.00 | 565.00 | 565.00 | 36,662,500 |
| 2025-10-08 | 570.00 | 575.00 | 545.00 | 555.00 | 555.00 | 38,126,400 |
| 2025-10-07 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 40,014,300 |
| 2025-10-06 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | 40,243,700 |
| 2025-10-03 | 560.00 | 565.00 | 540.00 | 550.00 | 550.00 | 26,700,700 |
| 2025-10-02 | 540.00 | 560.00 | 530.00 | 555.00 | 555.00 | 21,497,400 |
| 2025-10-01 | 530.00 | 535.00 | 505.00 | 535.00 | 535.00 | 22,725,900 |
| 2025-09-30 | 555.00 | 560.00 | 525.00 | 525.00 | 525.00 | 18,195,800 |
| 2025-09-29 | 555.00 | 560.00 | 535.00 | 550.00 | 550.00 | 24,029,400 |
| 2025-09-26 | 570.00 | 570.00 | 545.00 | 550.00 | 550.00 | 17,407,000 |
| 2025-09-25 | 575.00 | 575.00 | 555.00 | 565.00 | 565.00 | 25,608,300 |
| 2025-09-24 | 565.00 | 585.00 | 545.00 | 570.00 | 570.00 | 29,019,700 |
| 2025-09-23 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | 23,132,200 |
| 2025-09-22 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | 22,266,400 |
| 2025-09-19 | 570.00 | 570.00 | 525.00 | 560.00 | 560.00 | 14,227,400 |
| 2025-09-18 | 590.00 | 595.00 | 520.00 | 565.00 | 565.00 | 23,433,500 |
| 2025-09-17 | 630.00 | 630.00 | 580.00 | 585.00 | 585.00 | 23,436,200 |
| 2025-09-16 | 660.00 | 660.00 | 615.00 | 625.00 | 625.00 | 16,547,800 |
| 2025-09-15 | 595.00 | 670.00 | 590.00 | 655.00 | 655.00 | 63,248,000 |
| 2025-09-12 | 595.00 | 595.00 | 570.00 | 590.00 | 590.00 | 16,104,000 |
| 2025-09-11 | 605.00 | 605.00 | 550.00 | 590.00 | 590.00 | 16,299,800 |
| 2025-09-10 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | 17,054,400 |
| 2025-09-09 | 595.00 | 615.00 | 535.00 | 605.00 | 605.00 | 45,310,500 |
| 2025-09-08 | 670.00 | 675.00 | 570.00 | 590.00 | 590.00 | 54,830,400 |
| 2025-09-05 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2025-09-04 | 540.00 | 665.00 | 520.00 | 665.00 | 665.00 | 161,612,300 |
| 2025-09-03 | 535.00 | 540.00 | 520.00 | 535.00 | 535.00 | 37,859,300 |
| 2025-09-02 | 515.00 | 540.00 | 510.00 | 530.00 | 530.00 | 32,572,500 |
| 2025-09-01 | 488.00 | 530.00 | 462.00 | 510.00 | 510.00 | 65,699,500 |
| 2025-08-29 | 570.00 | 570.00 | 482.00 | 496.00 | 496.00 | 37,789,400 |
| 2025-08-28 | 505.00 | 585.00 | 494.00 | 565.00 | 565.00 | 69,245,700 |
| 2025-08-27 | 484.00 | 505.00 | 478.00 | 500.00 | 500.00 | 46,392,100 |
| 2025-08-26 | 484.00 | 490.00 | 476.00 | 482.00 | 482.00 | 29,505,200 |
| 2025-08-25 | 492.00 | 492.00 | 476.00 | 482.00 | 482.00 | 28,279,000 |
| 2025-08-22 | 498.00 | 498.00 | 488.00 | 490.00 | 490.00 | 28,140,900 |
| 2025-08-21 | 496.00 | 505.00 | 488.00 | 496.00 | 496.00 | 41,441,600 |
| 2025-08-20 | 496.00 | 496.00 | 486.00 | 494.00 | 494.00 | 22,979,400 |
| 2025-08-19 | 510.00 | 515.00 | 488.00 | 494.00 | 494.00 | 35,129,200 |
| 2025-08-18 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2025-08-15 | 492.00 | 520.00 | 484.00 | 505.00 | 505.00 | 41,070,500 |
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.