MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 6,131,200 |
| 2026-10-19 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 750,700 |
| 2026-10-16 | 148.00 | 148.00 | 136.00 | 136.00 | 136.00 | 3,645,800 |
| 2026-10-15 | 174.00 | 174.00 | 156.00 | 160.00 | 160.00 | 41,827,500 |
| 2026-10-14 | 174.00 | 178.00 | 168.00 | 173.00 | 173.00 | 41,899,000 |
| 2026-10-13 | 171.00 | 174.00 | 162.00 | 173.00 | 173.00 | 32,652,700 |
| 2026-10-12 | 179.00 | 180.00 | 161.00 | 172.00 | 172.00 | 32,335,000 |
| 2026-10-09 | 179.00 | 180.00 | 174.00 | 179.00 | 179.00 | 23,743,600 |
| 2026-10-08 | 181.00 | 184.00 | 177.00 | 180.00 | 180.00 | 25,984,100 |
| 2026-10-07 | 184.00 | 185.00 | 177.00 | 180.00 | 180.00 | 25,726,000 |
| 2026-10-06 | 181.00 | 186.00 | 178.00 | 184.00 | 184.00 | 23,556,000 |
| 2026-10-05 | 182.00 | 185.00 | 175.00 | 180.00 | 180.00 | 30,131,900 |
| 2026-10-02 | 191.00 | 191.00 | 180.00 | 181.00 | 181.00 | 27,994,500 |
| 2026-10-01 | 187.00 | 202.00 | 187.00 | 190.00 | 190.00 | 76,977,900 |
| 2026-09-30 | 206.00 | 206.00 | 186.00 | 186.00 | 186.00 | 67,203,800 |
| 2026-09-29 | 177.00 | 222.00 | 160.00 | 206.00 | 206.00 | 134,187,800 |
| 2026-09-28 | 200.00 | 200.00 | 170.00 | 176.00 | 176.00 | 63,642,100 |
| 2026-09-25 | 197.00 | 208.00 | 188.00 | 200.00 | 200.00 | 64,828,500 |
| 2026-09-24 | 234.00 | 242.00 | 206.00 | 206.00 | 206.00 | 99,853,600 |
| 2026-09-23 | 250.00 | 254.00 | 230.00 | 242.00 | 242.00 | 70,894,400 |
| 2026-09-22 | 270.00 | 270.00 | 238.00 | 250.00 | 250.00 | 89,561,300 |
| 2026-09-21 | 292.00 | 292.00 | 268.00 | 268.00 | 268.00 | 74,667,900 |
Page 1 of 1 · 22 trading days
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.