MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 482.00 | 492.00 | 476.00 | 480.00 | 480.00 | 205,635,600 |
| 2025-05-14 | 470.00 | 482.00 | 470.00 | 480.00 | 480.00 | 213,643,700 |
| 2025-05-09 | 470.00 | 478.00 | 458.00 | 470.00 | 470.00 | 140,319,600 |
| 2025-05-08 | 494.00 | 496.00 | 460.00 | 468.00 | 468.00 | 82,385,800 |
| 2025-05-07 | 486.00 | 500.00 | 480.00 | 490.00 | 490.00 | 293,494,300 |
| 2025-05-06 | 482.00 | 492.00 | 474.00 | 484.00 | 484.00 | 160,832,000 |
| 2025-05-05 | 474.00 | 486.00 | 464.00 | 480.00 | 480.00 | 149,020,400 |
| 2025-05-02 | 478.00 | 480.00 | 464.00 | 474.00 | 474.00 | 96,770,600 |
| 2025-04-30 | 480.00 | 488.00 | 472.00 | 474.00 | 474.00 | 35,868,700 |
| 2025-04-29 | 490.00 | 505.00 | 478.00 | 478.00 | 478.00 | 186,312,600 |
| 2025-04-28 | 470.00 | 505.00 | 470.00 | 488.00 | 488.00 | 166,836,400 |
| 2025-04-25 | 482.00 | 492.00 | 470.00 | 470.00 | 470.00 | 19,976,500 |
| 2025-04-24 | 515.00 | 520.00 | 482.00 | 482.00 | 482.00 | 149,612,200 |
| 2025-04-23 | 482.00 | 525.00 | 478.00 | 515.00 | 515.00 | 150,842,400 |
| 2025-04-22 | 510.00 | 510.00 | 480.00 | 480.00 | 480.00 | 41,492,100 |
| 2025-04-21 | 520.00 | 530.00 | 492.00 | 500.00 | 500.00 | 50,626,600 |
| 2025-04-17 | 540.00 | 540.00 | 510.00 | 530.00 | 530.00 | 33,310,400 |
| 2025-04-16 | 560.00 | 560.00 | 525.00 | 535.00 | 535.00 | 32,399,600 |
| 2025-04-15 | 505.00 | 585.00 | 492.00 | 555.00 | 555.00 | 139,615,500 |
| 2025-04-14 | 480.00 | 500.00 | 472.00 | 500.00 | 500.00 | 29,988,400 |
| 2025-04-11 | 486.00 | 510.00 | 470.00 | 480.00 | 480.00 | 21,683,600 |
| 2025-04-10 | 452.00 | 505.00 | 440.00 | 498.00 | 498.00 | 72,322,100 |
| 2025-04-09 | 470.00 | 488.00 | 430.00 | 444.00 | 444.00 | 7,684,000 |
| 2025-04-08 | 480.00 | 530.00 | 476.00 | 478.00 | 478.00 | 21,361,900 |
| 2025-03-27 | 590.00 | 590.00 | 545.00 | 560.00 | 560.00 | 9,867,600 |
| 2025-03-26 | 575.00 | 635.00 | 560.00 | 585.00 | 585.00 | 24,779,500 |
| 2025-03-25 | 580.00 | 625.00 | 555.00 | 570.00 | 570.00 | 18,247,900 |
| 2025-03-24 | 735.00 | 745.00 | 555.00 | 610.00 | 610.00 | 59,593,700 |
| 2025-03-21 | 940.00 | 945.00 | 700.00 | 735.00 | 735.00 | 317,642,400 |
| 2025-03-20 | 835.00 | 965.00 | 825.00 | 930.00 | 930.00 | 188,173,200 |
| 2025-03-19 | 865.00 | 875.00 | 820.00 | 835.00 | 835.00 | 55,260,900 |
| 2025-03-18 | 845.00 | 965.00 | 750.00 | 855.00 | 855.00 | 109,728,600 |
| 2025-03-17 | 940.00 | 1,165.00 | 825.00 | 845.00 | 845.00 | 188,675,300 |
| 2025-03-14 | 755.00 | 940.00 | 735.00 | 940.00 | 940.00 | 121,457,800 |
| 2025-03-13 | 665.00 | 755.00 | 635.00 | 755.00 | 755.00 | 110,883,200 |
| 2025-03-12 | 585.00 | 715.00 | 570.00 | 660.00 | 660.00 | 76,090,400 |
| 2025-03-11 | 670.00 | 675.00 | 530.00 | 575.00 | 575.00 | 20,959,400 |
| 2025-03-10 | 685.00 | 705.00 | 665.00 | 675.00 | 675.00 | 25,318,200 |
| 2025-03-07 | 665.00 | 710.00 | 650.00 | 685.00 | 685.00 | 39,416,000 |
| 2025-03-06 | 655.00 | 675.00 | 640.00 | 660.00 | 660.00 | 21,170,600 |
| 2025-03-05 | 685.00 | 720.00 | 645.00 | 650.00 | 650.00 | 26,027,800 |
| 2025-03-04 | 800.00 | 825.00 | 675.00 | 675.00 | 675.00 | 42,599,900 |
| 2025-03-03 | 780.00 | 835.00 | 730.00 | 785.00 | 785.00 | 52,131,400 |
| 2025-02-28 | 675.00 | 920.00 | 630.00 | 780.00 | 780.00 | 117,328,100 |
| 2025-02-27 | 600.00 | 750.00 | 590.00 | 750.00 | 750.00 | 52,726,900 |
| 2025-02-26 | 575.00 | 600.00 | 545.00 | 600.00 | 600.00 | 24,360,600 |
| 2025-02-25 | 610.00 | 615.00 | 550.00 | 565.00 | 565.00 | 21,471,500 |
| 2025-02-24 | 560.00 | 595.00 | 530.00 | 595.00 | 595.00 | 67,909,000 |
| 2025-02-21 | 565.00 | 575.00 | 535.00 | 535.00 | 535.00 | 3,140,200 |
| 2025-02-20 | 585.00 | 590.00 | 555.00 | 590.00 | 590.00 | 3,025,200 |
| 2025-02-19 | 595.00 | 595.00 | 570.00 | 585.00 | 585.00 | 9,034,400 |
| 2025-02-18 | 620.00 | 620.00 | 590.00 | 605.00 | 605.00 | 6,341,000 |
| 2025-02-17 | 670.00 | 680.00 | 625.00 | 625.00 | 625.00 | 9,726,000 |
| 2025-02-14 | 625.00 | 670.00 | 595.00 | 670.00 | 670.00 | 15,761,800 |
| 2025-02-13 | 575.00 | 625.00 | 570.00 | 625.00 | 625.00 | 7,214,000 |
| 2025-02-12 | 595.00 | 605.00 | 565.00 | 600.00 | 600.00 | 3,872,700 |
| 2025-02-11 | 610.00 | 625.00 | 585.00 | 595.00 | 595.00 | 2,715,900 |
| 2025-02-10 | 610.00 | 620.00 | 560.00 | 620.00 | 620.00 | 5,162,200 |
| 2025-02-07 | 645.00 | 645.00 | 590.00 | 610.00 | 610.00 | 3,724,200 |
| 2025-02-06 | 670.00 | 700.00 | 640.00 | 665.00 | 665.00 | 4,627,600 |
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.