Mnc Investama Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,079,300 |
| 2023-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 500,700 |
| 2023-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 319,300 |
| 2023-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,529,400 |
| 2023-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,158,100 |
| 2023-10-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 659,000 |
| 2023-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,948,600 |
| 2023-10-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 15,690,200 |
| 2023-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,237,400 |
| 2023-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,203,800 |
| 2023-10-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,744,400 |
| 2023-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 6,106,000 |
| 2023-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,765,100 |
| 2023-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 9,040,600 |
| 2023-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 12,542,000 |
| 2023-10-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 22,763,300 |
| 2023-10-13 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 124,196,700 |
| 2023-10-12 | 50.000 | 52.000 | 50.000 | 51.000 | 51.000 | 323,757,000 |
| 2023-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 13,370,200 |
| 2023-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 11,409,200 |
| 2023-10-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 22,242,900 |
| 2023-10-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 22,707,300 |
| 2023-10-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 44,824,200 |
| 2023-10-04 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 320,470,600 |
| 2023-10-03 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 42,588,600 |
| 2023-10-02 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 26,499,400 |
| 2023-09-29 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 41,144,600 |
| 2023-09-27 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 31,388,600 |
| 2023-09-26 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 29,805,900 |
| 2023-09-25 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 19,384,600 |
| 2023-09-22 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 19,859,100 |
| 2023-09-21 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 42,828,900 |
| 2023-09-20 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 130,897,800 |
| 2023-09-19 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 77,966,500 |
| 2023-09-18 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 27,998,800 |
| 2023-09-15 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 23,361,500 |
| 2023-09-14 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 23,414,800 |
| 2023-09-13 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 48,846,700 |
| 2023-09-12 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 136,559,600 |
| 2023-09-11 | 52.000 | 52.000 | 50.000 | 52.000 | 52.000 | 286,504,800 |
| 2023-09-08 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 22,736,100 |
| 2023-09-07 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 35,903,400 |
| 2023-09-06 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 24,541,400 |
| 2023-09-05 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 25,643,800 |
| 2023-09-04 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 38,682,200 |
| 2023-09-01 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 45,906,500 |
| 2023-08-31 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 29,982,800 |
| 2023-08-30 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 51,774,500 |
| 2023-08-29 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 238,940,300 |
| 2023-08-28 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 50,843,900 |
| 2023-08-25 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 59,913,000 |
| 2023-08-24 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 16,823,000 |
| 2023-08-23 | 51.000 | 53.000 | 51.000 | 52.000 | 52.000 | 47,090,700 |
| 2023-08-22 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 13,973,800 |
| 2023-08-21 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 37,621,600 |
| 2023-08-18 | 52.000 | 53.000 | 52.000 | 52.000 | 52.000 | 24,343,100 |
| 2023-08-16 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 70,407,300 |
| 2023-08-15 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 175,656,600 |
| 2023-08-14 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 35,148,500 |
| 2023-08-11 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 50,355,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.