MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5,600.00 | 5,600.00 | 5,325.00 | 5,325.00 | 1,065.00 | 7,177,000 |
| 2022-08-09 | 5,500.00 | 5,650.00 | 5,350.00 | 5,600.00 | 1,120.00 | 8,995,000 |
| 2022-08-08 | 5,500.00 | 5,550.00 | 5,175.00 | 5,500.00 | 1,100.00 | 3,711,000 |
| 2022-08-05 | 5,650.00 | 5,700.00 | 5,475.00 | 5,550.00 | 1,110.00 | 4,418,500 |
| 2022-08-04 | 5,450.00 | 5,650.00 | 5,400.00 | 5,650.00 | 1,130.00 | 5,851,500 |
| 2022-08-03 | 5,500.00 | 5,500.00 | 5,375.00 | 5,450.00 | 1,090.00 | 5,339,000 |
| 2022-08-02 | 5,550.00 | 5,550.00 | 5,425.00 | 5,500.00 | 1,100.00 | 7,379,000 |
| 2022-08-01 | 5,825.00 | 5,825.00 | 5,425.00 | 5,550.00 | 1,110.00 | 10,946,000 |
| 2022-07-29 | 5,775.00 | 6,250.00 | 5,375.00 | 5,775.00 | 1,155.00 | 20,178,000 |
| 2022-07-28 | 5,150.00 | 6,000.00 | 5,125.00 | 5,775.00 | 1,155.00 | 20,675,500 |
| 2022-07-27 | 5,050.00 | 5,125.00 | 5,000.00 | 5,125.00 | 1,025.00 | 8,142,500 |
| 2022-07-26 | 5,025.00 | 5,075.00 | 4,980.00 | 5,025.00 | 1,005.00 | 8,020,000 |
| 2022-07-25 | 4,990.00 | 5,025.00 | 4,960.00 | 5,025.00 | 1,005.00 | 6,253,500 |
| 2022-07-22 | 4,980.00 | 4,990.00 | 4,960.00 | 4,990.00 | 998.00 | 5,977,000 |
| 2022-07-21 | 4,980.00 | 5,000.00 | 4,940.00 | 4,980.00 | 996.00 | 5,767,000 |
| 2022-07-20 | 4,980.00 | 4,980.00 | 4,890.00 | 4,970.00 | 994.00 | 1,112,500 |
| 2022-07-19 | 4,830.00 | 4,980.00 | 4,830.00 | 4,960.00 | 992.00 | 1,260,000 |
| 2022-07-18 | 4,950.00 | 4,960.00 | 4,830.00 | 4,830.00 | 966.00 | 633,000 |
| 2022-07-15 | 4,930.00 | 4,970.00 | 4,890.00 | 4,960.00 | 992.00 | 497,500 |
| 2022-07-14 | 4,940.00 | 4,980.00 | 4,920.00 | 4,940.00 | 988.00 | 669,000 |
| 2022-07-13 | 4,910.00 | 4,950.00 | 4,830.00 | 4,950.00 | 990.00 | 1,499,000 |
| 2022-07-12 | 4,970.00 | 4,970.00 | 4,900.00 | 4,960.00 | 992.00 | 505,500 |
| 2022-07-11 | 4,950.00 | 4,980.00 | 4,910.00 | 4,970.00 | 994.00 | 329,000 |
| 2022-07-08 | 4,950.00 | 4,950.00 | 4,890.00 | 4,950.00 | 990.00 | 469,000 |
| 2022-07-07 | 4,960.00 | 4,990.00 | 4,950.00 | 4,980.00 | 996.00 | 395,500 |
| 2022-07-06 | 4,960.00 | 4,960.00 | 4,880.00 | 4,950.00 | 990.00 | 670,500 |
| 2022-07-05 | 4,980.00 | 4,980.00 | 4,920.00 | 4,970.00 | 994.00 | 496,500 |
| 2022-07-04 | 4,990.00 | 4,990.00 | 4,900.00 | 4,990.00 | 998.00 | 501,500 |
| 2022-07-01 | 4,970.00 | 5,025.00 | 4,880.00 | 4,990.00 | 998.00 | 816,000 |
| 2022-06-30 | 5,025.00 | 5,025.00 | 4,910.00 | 4,940.00 | 988.00 | 744,500 |
| 2022-06-29 | 5,000.00 | 5,025.00 | 4,970.00 | 5,000.00 | 1,000.00 | 256,500 |
| 2022-06-28 | 5,025.00 | 5,050.00 | 4,980.00 | 4,990.00 | 998.00 | 551,500 |
| 2022-06-27 | 4,990.00 | 5,025.00 | 4,970.00 | 4,990.00 | 998.00 | 933,500 |
| 2022-06-24 | 4,960.00 | 4,990.00 | 4,930.00 | 4,990.00 | 998.00 | 1,062,000 |
| 2022-06-23 | 5,000.00 | 5,025.00 | 4,940.00 | 4,950.00 | 990.00 | 867,500 |
| 2022-06-22 | 5,000.00 | 5,025.00 | 4,990.00 | 5,000.00 | 1,000.00 | 123,000 |
| 2022-06-21 | 5,000.00 | 5,050.00 | 4,990.00 | 5,000.00 | 1,000.00 | 1,315,500 |
| 2022-06-20 | 5,025.00 | 5,050.00 | 4,970.00 | 5,000.00 | 1,000.00 | 837,500 |
| 2022-06-17 | 5,000.00 | 5,125.00 | 4,960.00 | 5,025.00 | 1,005.00 | 535,000 |
| 2022-06-16 | 5,000.00 | 5,025.00 | 4,940.00 | 5,000.00 | 1,000.00 | 445,000 |
| 2022-06-15 | 5,000.00 | 5,050.00 | 4,940.00 | 5,000.00 | 1,000.00 | 839,000 |
| 2022-06-14 | 4,950.00 | 5,050.00 | 4,900.00 | 5,025.00 | 1,005.00 | 1,367,000 |
| 2022-06-13 | 5,100.00 | 5,125.00 | 4,930.00 | 5,025.00 | 1,005.00 | 916,000 |
| 2022-06-10 | 5,150.00 | 5,175.00 | 4,980.00 | 5,125.00 | 1,025.00 | 6,470,500 |
| 2022-06-09 | 4,700.00 | 5,225.00 | 4,600.00 | 5,075.00 | 1,015.00 | 18,753,500 |
| 2022-06-08 | 4,950.00 | 5,100.00 | 4,640.00 | 4,700.00 | 940.00 | 10,199,000 |
| 2022-06-07 | 5,075.00 | 5,175.00 | 4,930.00 | 4,930.00 | 986.00 | 6,325,000 |
| 2022-06-06 | 5,100.00 | 5,125.00 | 4,900.00 | 5,075.00 | 1,015.00 | 3,035,500 |
| 2022-06-03 | 5,225.00 | 5,250.00 | 5,075.00 | 5,075.00 | 1,015.00 | 3,060,000 |
| 2022-06-02 | 5,250.00 | 5,325.00 | 5,150.00 | 5,225.00 | 1,045.00 | 1,201,500 |
| 2022-05-31 | 5,200.00 | 5,325.00 | 5,150.00 | 5,275.00 | 1,055.00 | 2,260,500 |
| 2022-05-30 | 5,350.00 | 5,350.00 | 5,100.00 | 5,200.00 | 1,040.00 | 1,627,500 |
| 2022-05-27 | 5,400.00 | 5,450.00 | 5,350.00 | 5,350.00 | 1,070.00 | 618,500 |
| 2022-05-25 | 5,400.00 | 5,450.00 | 5,350.00 | 5,400.00 | 1,080.00 | 1,442,000 |
| 2022-05-24 | 5,350.00 | 5,425.00 | 5,275.00 | 5,400.00 | 1,080.00 | 1,587,500 |
| 2022-05-23 | 5,425.00 | 5,450.00 | 5,275.00 | 5,375.00 | 1,075.00 | 901,500 |
| 2022-05-20 | 5,300.00 | 5,450.00 | 5,300.00 | 5,425.00 | 1,085.00 | 1,583,500 |
| 2022-05-19 | 5,400.00 | 5,450.00 | 5,300.00 | 5,425.00 | 1,085.00 | 659,000 |
| 2022-05-18 | 5,475.00 | 5,600.00 | 5,375.00 | 5,400.00 | 1,080.00 | 499,500 |
| 2022-05-17 | 5,400.00 | 5,550.00 | 5,275.00 | 5,475.00 | 1,095.00 | 1,472,500 |
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.