MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,300.00 | 1,315.00 | 1,265.00 | 1,275.00 | 1,275.00 | 3,270,800 |
| 2024-10-31 | 1,405.00 | 1,420.00 | 1,300.00 | 1,300.00 | 1,300.00 | 8,239,000 |
| 2024-10-30 | 1,355.00 | 1,465.00 | 1,340.00 | 1,405.00 | 1,405.00 | 10,228,100 |
| 2024-10-29 | 1,350.00 | 1,395.00 | 1,325.00 | 1,355.00 | 1,355.00 | 4,858,500 |
| 2024-10-28 | 1,345.00 | 1,390.00 | 1,330.00 | 1,350.00 | 1,350.00 | 4,913,300 |
| 2024-10-25 | 1,365.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3,407,200 |
| 2024-10-24 | 1,370.00 | 1,395.00 | 1,340.00 | 1,385.00 | 1,385.00 | 4,169,400 |
| 2024-10-23 | 1,380.00 | 1,430.00 | 1,355.00 | 1,390.00 | 1,390.00 | 3,922,000 |
| 2024-10-22 | 1,320.00 | 1,395.00 | 1,315.00 | 1,390.00 | 1,390.00 | 8,062,000 |
| 2024-10-21 | 1,345.00 | 1,375.00 | 1,315.00 | 1,325.00 | 1,325.00 | 5,121,900 |
| 2024-10-18 | 1,340.00 | 1,350.00 | 1,295.00 | 1,350.00 | 1,350.00 | 2,324,300 |
| 2024-10-17 | 1,380.00 | 1,395.00 | 1,325.00 | 1,345.00 | 1,345.00 | 3,861,300 |
| 2024-10-16 | 1,465.00 | 1,480.00 | 1,350.00 | 1,350.00 | 1,350.00 | 7,896,300 |
| 2024-10-15 | 1,450.00 | 1,480.00 | 1,420.00 | 1,475.00 | 1,475.00 | 3,787,800 |
| 2024-10-14 | 1,465.00 | 1,505.00 | 1,430.00 | 1,470.00 | 1,470.00 | 3,145,600 |
| 2024-10-11 | 1,500.00 | 1,520.00 | 1,455.00 | 1,465.00 | 1,465.00 | 2,784,600 |
| 2024-10-10 | 1,430.00 | 1,500.00 | 1,385.00 | 1,500.00 | 1,500.00 | 6,270,100 |
| 2024-10-09 | 1,525.00 | 1,525.00 | 1,305.00 | 1,435.00 | 1,435.00 | 6,036,100 |
| 2024-10-08 | 1,500.00 | 1,500.00 | 1,445.00 | 1,475.00 | 1,475.00 | 5,599,900 |
| 2024-10-07 | 1,500.00 | 1,570.00 | 1,445.00 | 1,500.00 | 1,500.00 | 8,784,000 |
| 2024-10-04 | 7,375.00 | 7,600.00 | 7,275.00 | 7,500.00 | 1,500.00 | 9,650,000 |
| 2024-10-03 | 7,075.00 | 7,400.00 | 6,725.00 | 7,350.00 | 1,470.00 | 10,885,500 |
| 2024-10-02 | 6,675.00 | 7,075.00 | 6,500.00 | 7,000.00 | 1,400.00 | 5,252,500 |
| 2024-10-01 | 6,775.00 | 6,900.00 | 6,600.00 | 6,675.00 | 1,335.00 | 3,383,500 |
| 2024-09-30 | 6,900.00 | 7,000.00 | 6,775.00 | 6,775.00 | 1,355.00 | 3,876,500 |
| 2024-09-27 | 6,900.00 | 7,150.00 | 6,700.00 | 6,975.00 | 1,395.00 | 4,051,000 |
| 2024-09-26 | 7,025.00 | 7,200.00 | 6,850.00 | 6,975.00 | 1,395.00 | 6,434,500 |
| 2024-09-25 | 7,100.00 | 7,350.00 | 6,875.00 | 7,025.00 | 1,405.00 | 6,613,000 |
| 2024-09-24 | 7,100.00 | 7,400.00 | 6,800.00 | 7,100.00 | 1,420.00 | 9,555,000 |
| 2024-09-23 | 6,800.00 | 7,675.00 | 6,650.00 | 7,100.00 | 1,420.00 | 6,409,500 |
| 2024-09-20 | 7,000.00 | 7,100.00 | 6,600.00 | 7,100.00 | 1,420.00 | 7,824,500 |
| 2024-09-19 | 7,050.00 | 7,100.00 | 6,700.00 | 7,075.00 | 1,415.00 | 3,405,500 |
| 2024-09-18 | 7,450.00 | 7,475.00 | 7,075.00 | 7,100.00 | 1,420.00 | 5,810,500 |
| 2024-09-17 | 7,400.00 | 7,950.00 | 7,225.00 | 7,450.00 | 1,490.00 | 4,070,500 |
| 2024-09-13 | 7,100.00 | 7,925.00 | 7,100.00 | 7,400.00 | 1,480.00 | 3,914,000 |
| 2024-09-12 | 7,125.00 | 7,350.00 | 6,500.00 | 7,150.00 | 1,430.00 | 5,185,000 |
| 2024-09-11 | 8,000.00 | 8,000.00 | 6,975.00 | 7,125.00 | 1,425.00 | 13,896,500 |
| 2024-09-10 | 8,400.00 | 8,400.00 | 7,700.00 | 8,000.00 | 1,600.00 | 7,172,500 |
| 2024-09-09 | 7,800.00 | 8,400.00 | 7,400.00 | 8,400.00 | 1,680.00 | 1,896,500 |
| 2024-09-06 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,640.00 | 428,500 |
| 2024-09-05 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 1,640.00 | 2,267,500 |
| 2024-09-04 | 7,575.00 | 8,100.00 | 7,575.00 | 8,000.00 | 1,600.00 | 2,856,000 |
| 2024-09-03 | 6,225.00 | 7,575.00 | 6,225.00 | 7,575.00 | 1,515.00 | 4,686,500 |
| 2024-09-02 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,380.00 | 2,919,500 |
| 2024-08-30 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,530.00 | 2,307,000 |
| 2024-08-29 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 1,395.00 | 0 |
| 2024-08-28 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 1,395.00 | 0 |
| 2024-08-27 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 1,395.00 | 0 |
| 2024-08-26 | 6,000.00 | 7,200.00 | 6,000.00 | 6,975.00 | 1,395.00 | 9,411,000 |
| 2024-08-23 | 5,900.00 | 6,000.00 | 5,700.00 | 6,000.00 | 1,200.00 | 5,392,000 |
| 2024-08-22 | 6,150.00 | 6,175.00 | 5,950.00 | 6,000.00 | 1,200.00 | 4,912,500 |
| 2024-08-21 | 6,375.00 | 6,675.00 | 5,875.00 | 6,150.00 | 1,230.00 | 6,823,000 |
| 2024-08-20 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 1,270.00 | 0 |
| 2024-08-19 | 5,300.00 | 6,350.00 | 5,225.00 | 6,350.00 | 1,270.00 | 11,263,000 |
| 2024-08-16 | 5,375.00 | 5,500.00 | 5,275.00 | 5,300.00 | 1,060.00 | 3,756,500 |
| 2024-08-15 | 5,400.00 | 6,050.00 | 5,300.00 | 5,375.00 | 1,075.00 | 8,534,000 |
| 2024-08-14 | 4,310.00 | 5,150.00 | 4,310.00 | 5,150.00 | 1,030.00 | 7,841,500 |
| 2024-08-13 | 3,300.00 | 4,120.00 | 3,250.00 | 4,120.00 | 824.00 | 7,073,000 |
| 2024-08-12 | 3,190.00 | 3,360.00 | 3,100.00 | 3,300.00 | 660.00 | 3,445,500 |
| 2024-08-09 | 3,020.00 | 3,190.00 | 2,990.00 | 3,150.00 | 630.00 | 3,191,500 |
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.