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 |
| 2026-09-18 | 304.00 | 306.00 | 290.00 | 290.00 | 290.00 | 51,442,500 |
| 2026-09-17 | 308.00 | 310.00 | 298.00 | 304.00 | 304.00 | 52,844,200 |
| 2026-09-16 | 298.00 | 314.00 | 294.00 | 308.00 | 308.00 | 74,156,700 |
| 2026-09-15 | 302.00 | 304.00 | 294.00 | 298.00 | 298.00 | 35,867,900 |
| 2026-09-14 | 304.00 | 306.00 | 286.00 | 300.00 | 300.00 | 48,541,900 |
| 2026-09-11 | 308.00 | 310.00 | 292.00 | 304.00 | 304.00 | 50,308,100 |
| 2026-09-10 | 306.00 | 324.00 | 302.00 | 310.00 | 310.00 | 118,530,600 |
| 2026-09-09 | 326.00 | 326.00 | 302.00 | 306.00 | 306.00 | 64,244,700 |
| 2026-09-08 | 326.00 | 346.00 | 320.00 | 324.00 | 324.00 | 81,214,800 |
| 2026-09-07 | 316.00 | 324.00 | 308.00 | 324.00 | 324.00 | 88,111,300 |
| 2026-09-04 | 306.00 | 344.00 | 300.00 | 316.00 | 316.00 | 154,510,100 |
| 2026-09-03 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | 47,740,800 |
| 2026-09-02 | 310.00 | 320.00 | 304.00 | 310.00 | 310.00 | 74,523,900 |
| 2026-09-01 | 310.00 | 316.00 | 304.00 | 310.00 | 310.00 | 44,026,600 |
| 2026-08-31 | 316.00 | 316.00 | 306.00 | 310.00 | 310.00 | 43,232,200 |
| 2026-08-28 | 318.00 | 324.00 | 308.00 | 316.00 | 316.00 | 39,919,300 |
| 2026-08-27 | 324.00 | 328.00 | 312.00 | 320.00 | 320.00 | 32,739,100 |
| 2026-08-26 | 336.00 | 338.00 | 320.00 | 326.00 | 326.00 | 42,645,600 |
| 2026-08-25 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2026-08-24 | 344.00 | 344.00 | 330.00 | 336.00 | 336.00 | 32,806,200 |
| 2026-08-21 | 352.00 | 352.00 | 338.00 | 344.00 | 344.00 | 35,909,700 |
| 2026-08-20 | 350.00 | 356.00 | 336.00 | 352.00 | 352.00 | 50,507,300 |
| 2026-08-19 | 370.00 | 370.00 | 342.00 | 350.00 | 350.00 | 52,322,500 |
| 2026-08-18 | 372.00 | 372.00 | 364.00 | 370.00 | 370.00 | 23,586,200 |
| 2026-08-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-08-14 | 370.00 | 376.00 | 356.00 | 370.00 | 370.00 | 33,227,500 |
| 2026-08-13 | 380.00 | 380.00 | 368.00 | 370.00 | 370.00 | 29,971,800 |
| 2026-08-12 | 380.00 | 382.00 | 368.00 | 380.00 | 380.00 | 31,930,700 |
| 2026-08-11 | 392.00 | 392.00 | 374.00 | 380.00 | 380.00 | 29,378,000 |
| 2026-08-10 | 378.00 | 398.00 | 378.00 | 390.00 | 390.00 | 40,783,900 |
| 2026-08-07 | 380.00 | 380.00 | 364.00 | 376.00 | 376.00 | 29,946,900 |
| 2026-08-06 | 394.00 | 394.00 | 378.00 | 382.00 | 382.00 | 22,078,900 |
| 2026-08-05 | 394.00 | 394.00 | 382.00 | 392.00 | 392.00 | 29,098,100 |
| 2026-08-04 | 396.00 | 398.00 | 388.00 | 392.00 | 392.00 | 24,528,800 |
| 2026-08-03 | 400.00 | 402.00 | 390.00 | 396.00 | 396.00 | 20,033,700 |
| 2026-07-31 | 392.00 | 406.00 | 384.00 | 400.00 | 400.00 | 37,829,000 |
| 2026-07-30 | 402.00 | 402.00 | 388.00 | 390.00 | 390.00 | 21,998,900 |
| 2026-07-29 | 402.00 | 412.00 | 386.00 | 400.00 | 400.00 | 44,302,800 |
Page 1 of 21 · 1,219 trading daysOlder →
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.