MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 660.00 | 685.00 | 640.00 | 665.00 | 665.00 | 7,497,200 |
| 2025-02-04 | 670.00 | 680.00 | 630.00 | 660.00 | 660.00 | 2,742,300 |
| 2025-02-03 | 700.00 | 700.00 | 670.00 | 670.00 | 670.00 | 1,635,700 |
| 2025-01-31 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | 1,303,500 |
| 2025-01-30 | 745.00 | 760.00 | 720.00 | 720.00 | 720.00 | 2,266,800 |
| 2025-01-24 | 770.00 | 790.00 | 745.00 | 745.00 | 745.00 | 5,317,900 |
| 2025-01-23 | 775.00 | 780.00 | 750.00 | 770.00 | 770.00 | 2,106,000 |
| 2025-01-22 | 750.00 | 790.00 | 740.00 | 770.00 | 770.00 | 12,830,900 |
| 2025-01-21 | 765.00 | 775.00 | 725.00 | 750.00 | 750.00 | 6,612,900 |
| 2025-01-20 | 770.00 | 795.00 | 745.00 | 765.00 | 765.00 | 8,577,900 |
| 2025-01-17 | 740.00 | 770.00 | 705.00 | 765.00 | 765.00 | 14,572,400 |
| 2025-01-16 | 780.00 | 780.00 | 740.00 | 740.00 | 740.00 | 10,317,500 |
| 2025-01-15 | 785.00 | 800.00 | 750.00 | 780.00 | 780.00 | 15,821,500 |
| 2025-01-14 | 825.00 | 840.00 | 785.00 | 785.00 | 785.00 | 14,052,600 |
| 2025-01-13 | 830.00 | 850.00 | 810.00 | 825.00 | 825.00 | 9,102,000 |
| 2025-01-10 | 820.00 | 840.00 | 815.00 | 820.00 | 820.00 | 7,025,700 |
| 2025-01-09 | 850.00 | 875.00 | 820.00 | 820.00 | 820.00 | 10,583,800 |
| 2025-01-08 | 855.00 | 915.00 | 840.00 | 840.00 | 840.00 | 22,865,900 |
| 2025-01-07 | 875.00 | 875.00 | 850.00 | 865.00 | 865.00 | 16,417,200 |
| 2025-01-06 | 880.00 | 900.00 | 845.00 | 875.00 | 875.00 | 23,484,000 |
| 2025-01-03 | 835.00 | 870.00 | 815.00 | 870.00 | 870.00 | 13,230,500 |
| 2025-01-02 | 835.00 | 880.00 | 815.00 | 840.00 | 840.00 | 18,019,100 |
| 2024-12-30 | 800.00 | 925.00 | 795.00 | 840.00 | 840.00 | 9,971,100 |
| 2024-12-27 | 815.00 | 820.00 | 790.00 | 820.00 | 820.00 | 2,558,500 |
| 2024-12-24 | 860.00 | 870.00 | 795.00 | 820.00 | 820.00 | 9,523,900 |
| 2024-12-23 | 795.00 | 860.00 | 760.00 | 860.00 | 860.00 | 2,427,000 |
| 2024-12-20 | 830.00 | 835.00 | 795.00 | 795.00 | 795.00 | 4,934,200 |
| 2024-12-19 | 910.00 | 910.00 | 845.00 | 850.00 | 850.00 | 1,941,000 |
| 2024-12-18 | 910.00 | 910.00 | 880.00 | 910.00 | 910.00 | 7,320,700 |
| 2024-12-17 | 910.00 | 925.00 | 895.00 | 910.00 | 910.00 | 9,751,200 |
| 2024-12-16 | 930.00 | 985.00 | 900.00 | 910.00 | 910.00 | 18,255,200 |
| 2024-12-13 | 935.00 | 940.00 | 910.00 | 930.00 | 930.00 | 4,153,600 |
| 2024-12-12 | 935.00 | 945.00 | 895.00 | 945.00 | 945.00 | 12,828,400 |
| 2024-12-11 | 920.00 | 935.00 | 900.00 | 935.00 | 935.00 | 2,043,000 |
| 2024-12-10 | 940.00 | 940.00 | 905.00 | 925.00 | 925.00 | 4,165,900 |
| 2024-12-09 | 970.00 | 970.00 | 930.00 | 940.00 | 940.00 | 9,758,000 |
| 2024-12-06 | 960.00 | 985.00 | 925.00 | 970.00 | 970.00 | 13,181,300 |
| 2024-12-05 | 940.00 | 970.00 | 920.00 | 970.00 | 970.00 | 4,310,000 |
| 2024-12-04 | 975.00 | 980.00 | 930.00 | 945.00 | 945.00 | 7,363,400 |
| 2024-12-03 | 980.00 | 980.00 | 930.00 | 980.00 | 980.00 | 5,858,600 |
| 2024-12-02 | 975.00 | 995.00 | 935.00 | 980.00 | 980.00 | 4,000,700 |
| 2024-11-29 | 975.00 | 980.00 | 930.00 | 975.00 | 975.00 | 3,185,700 |
| 2024-11-28 | 975.00 | 1,005.00 | 945.00 | 975.00 | 975.00 | 3,139,200 |
| 2024-11-26 | 1,010.00 | 1,055.00 | 970.00 | 970.00 | 970.00 | 6,994,500 |
| 2024-11-25 | 1,000.00 | 1,030.00 | 985.00 | 1,010.00 | 1,010.00 | 4,758,800 |
| 2024-11-22 | 985.00 | 1,030.00 | 960.00 | 1,005.00 | 1,005.00 | 5,922,800 |
| 2024-11-21 | 1,035.00 | 1,040.00 | 980.00 | 980.00 | 980.00 | 6,446,300 |
| 2024-11-20 | 1,040.00 | 1,120.00 | 995.00 | 1,035.00 | 1,035.00 | 15,982,400 |
| 2024-11-19 | 1,055.00 | 1,055.00 | 990.00 | 1,035.00 | 1,035.00 | 5,344,000 |
| 2024-11-18 | 1,030.00 | 1,285.00 | 1,015.00 | 1,035.00 | 1,035.00 | 12,561,300 |
| 2024-11-15 | 1,090.00 | 1,160.00 | 1,025.00 | 1,030.00 | 1,030.00 | 3,137,400 |
| 2024-11-14 | 1,090.00 | 1,130.00 | 1,040.00 | 1,100.00 | 1,100.00 | 4,706,200 |
| 2024-11-13 | 1,095.00 | 1,175.00 | 1,045.00 | 1,105.00 | 1,105.00 | 5,608,200 |
| 2024-11-12 | 1,105.00 | 1,195.00 | 1,030.00 | 1,100.00 | 1,100.00 | 8,743,000 |
| 2024-11-11 | 1,080.00 | 1,280.00 | 1,015.00 | 1,100.00 | 1,100.00 | 11,287,900 |
| 2024-11-08 | 1,195.00 | 1,195.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,790,900 |
| 2024-11-07 | 1,270.00 | 1,285.00 | 1,195.00 | 1,195.00 | 1,195.00 | 3,371,300 |
| 2024-11-06 | 1,325.00 | 1,345.00 | 1,255.00 | 1,270.00 | 1,270.00 | 7,205,600 |
| 2024-11-05 | 1,320.00 | 1,370.00 | 1,245.00 | 1,335.00 | 1,335.00 | 5,077,200 |
| 2024-11-04 | 1,275.00 | 1,330.00 | 1,160.00 | 1,325.00 | 1,325.00 | 2,825,500 |
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.