MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 490.00 | 496.00 | 482.00 | 492.00 | 492.00 | 28,657,800 |
| 2025-08-13 | 490.00 | 492.00 | 482.00 | 488.00 | 488.00 | 12,113,900 |
| 2025-08-12 | 510.00 | 515.00 | 488.00 | 488.00 | 488.00 | 18,014,300 |
| 2025-08-11 | 498.00 | 510.00 | 486.00 | 505.00 | 505.00 | 26,437,500 |
| 2025-08-08 | 515.00 | 515.00 | 492.00 | 496.00 | 496.00 | 14,678,200 |
| 2025-08-07 | 484.00 | 530.00 | 480.00 | 515.00 | 515.00 | 47,428,000 |
| 2025-08-06 | 496.00 | 498.00 | 480.00 | 484.00 | 484.00 | 17,145,400 |
| 2025-08-05 | 482.00 | 494.00 | 472.00 | 494.00 | 494.00 | 30,497,600 |
| 2025-08-04 | 484.00 | 484.00 | 470.00 | 482.00 | 482.00 | 18,361,100 |
| 2025-08-01 | 490.00 | 492.00 | 476.00 | 482.00 | 482.00 | 23,041,000 |
| 2025-07-31 | 492.00 | 505.00 | 484.00 | 488.00 | 488.00 | 28,248,400 |
| 2025-07-30 | 496.00 | 496.00 | 484.00 | 490.00 | 490.00 | 15,247,300 |
| 2025-07-29 | 498.00 | 498.00 | 486.00 | 494.00 | 494.00 | 42,430,500 |
| 2025-07-28 | 494.00 | 505.00 | 488.00 | 496.00 | 496.00 | 65,011,800 |
| 2025-07-25 | 498.00 | 498.00 | 486.00 | 492.00 | 492.00 | 43,923,600 |
| 2025-07-24 | 510.00 | 510.00 | 492.00 | 496.00 | 496.00 | 45,680,400 |
| 2025-07-23 | 500.00 | 520.00 | 496.00 | 505.00 | 505.00 | 67,882,400 |
| 2025-07-22 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 61,475,500 |
| 2025-07-21 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 43,231,600 |
| 2025-07-18 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | 42,804,800 |
| 2025-07-17 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | 42,270,800 |
| 2025-07-16 | 500.00 | 515.00 | 496.00 | 505.00 | 505.00 | 73,300,500 |
| 2025-07-15 | 500.00 | 505.00 | 492.00 | 500.00 | 500.00 | 42,422,300 |
| 2025-07-14 | 510.00 | 510.00 | 492.00 | 500.00 | 500.00 | 44,413,900 |
| 2025-07-11 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | 42,098,200 |
| 2025-07-10 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 44,271,500 |
| 2025-07-09 | 535.00 | 535.00 | 515.00 | 530.00 | 530.00 | 44,666,100 |
| 2025-07-08 | 515.00 | 530.00 | 500.00 | 530.00 | 530.00 | 93,921,000 |
| 2025-07-07 | 510.00 | 510.00 | 496.00 | 510.00 | 510.00 | 44,947,200 |
| 2025-07-04 | 525.00 | 530.00 | 500.00 | 510.00 | 510.00 | 42,362,700 |
| 2025-07-03 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 44,653,300 |
| 2025-07-02 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 42,356,900 |
| 2025-07-01 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | 18,752,400 |
| 2025-06-30 | 505.00 | 535.00 | 500.00 | 525.00 | 525.00 | 40,225,200 |
| 2025-06-26 | 498.00 | 500.00 | 492.00 | 500.00 | 500.00 | 30,591,100 |
| 2025-06-25 | 500.00 | 510.00 | 492.00 | 496.00 | 496.00 | 33,686,700 |
| 2025-06-24 | 488.00 | 505.00 | 486.00 | 500.00 | 500.00 | 50,767,800 |
| 2025-06-23 | 496.00 | 496.00 | 474.00 | 486.00 | 486.00 | 17,749,300 |
| 2025-06-20 | 492.00 | 498.00 | 470.00 | 498.00 | 498.00 | 20,627,600 |
| 2025-06-19 | 500.00 | 500.00 | 484.00 | 490.00 | 490.00 | 13,392,100 |
| 2025-06-18 | 505.00 | 505.00 | 490.00 | 498.00 | 498.00 | 13,089,800 |
| 2025-06-17 | 492.00 | 505.00 | 490.00 | 500.00 | 500.00 | 20,338,600 |
| 2025-06-16 | 494.00 | 494.00 | 482.00 | 490.00 | 490.00 | 14,740,300 |
| 2025-06-13 | 510.00 | 510.00 | 486.00 | 496.00 | 496.00 | 26,121,500 |
| 2025-06-12 | 545.00 | 545.00 | 510.00 | 510.00 | 510.00 | 15,012,300 |
| 2025-06-11 | 525.00 | 545.00 | 510.00 | 540.00 | 540.00 | 22,153,800 |
| 2025-06-10 | 500.00 | 530.00 | 498.00 | 520.00 | 520.00 | 19,570,300 |
| 2025-06-05 | 510.00 | 515.00 | 490.00 | 500.00 | 500.00 | 117,782,800 |
| 2025-06-04 | 525.00 | 540.00 | 500.00 | 510.00 | 510.00 | 144,509,600 |
| 2025-06-03 | 525.00 | 580.00 | 505.00 | 515.00 | 515.00 | 238,080,600 |
| 2025-06-02 | 545.00 | 550.00 | 505.00 | 525.00 | 525.00 | 38,486,900 |
| 2025-05-28 | 555.00 | 560.00 | 515.00 | 535.00 | 535.00 | 55,294,100 |
| 2025-05-27 | 565.00 | 590.00 | 540.00 | 550.00 | 550.00 | 121,862,200 |
| 2025-05-26 | 560.00 | 580.00 | 540.00 | 560.00 | 560.00 | 113,856,900 |
| 2025-05-23 | 570.00 | 585.00 | 535.00 | 560.00 | 560.00 | 47,290,900 |
| 2025-05-22 | 625.00 | 750.00 | 610.00 | 625.00 | 625.00 | 215,764,100 |
| 2025-05-21 | 505.00 | 630.00 | 498.00 | 625.00 | 625.00 | 204,751,500 |
| 2025-05-20 | 515.00 | 540.00 | 480.00 | 505.00 | 505.00 | 272,130,300 |
| 2025-05-19 | 466.00 | 520.00 | 466.00 | 510.00 | 510.00 | 390,992,700 |
| 2025-05-16 | 482.00 | 486.00 | 466.00 | 466.00 | 466.00 | 135,111,800 |
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.