MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 515.00 | 525.00 | 510.00 | 520.00 | 104.00 | 54,263,500 |
| 2021-11-11 | 515.00 | 525.00 | 505.00 | 515.00 | 103.00 | 73,718,500 |
| 2021-11-10 | 510.00 | 520.00 | 494.00 | 510.00 | 102.00 | 89,196,000 |
| 2021-11-09 | 545.00 | 550.00 | 510.00 | 510.00 | 102.00 | 65,697,500 |
| 2021-11-08 | 505.00 | 550.00 | 505.00 | 545.00 | 109.00 | 159,771,500 |
| 2021-11-05 | 500.00 | 505.00 | 496.00 | 505.00 | 101.00 | 49,258,000 |
| 2021-11-04 | 498.00 | 505.00 | 492.00 | 500.00 | 100.00 | 33,855,500 |
| 2021-11-03 | 500.00 | 500.00 | 494.00 | 498.00 | 99.600 | 22,685,500 |
| 2021-11-02 | 500.00 | 500.00 | 496.00 | 500.00 | 100.00 | 25,623,500 |
| 2021-11-01 | 505.00 | 505.00 | 498.00 | 500.00 | 100.00 | 16,172,000 |
| 2021-10-29 | 500.00 | 505.00 | 494.00 | 500.00 | 100.00 | 30,923,000 |
| 2021-10-28 | 510.00 | 510.00 | 498.00 | 500.00 | 100.00 | 20,338,000 |
| 2021-10-27 | 498.00 | 510.00 | 496.00 | 510.00 | 102.00 | 43,233,500 |
| 2021-10-26 | 500.00 | 510.00 | 496.00 | 498.00 | 99.600 | 48,557,500 |
| 2021-10-25 | 510.00 | 510.00 | 494.00 | 500.00 | 100.00 | 49,114,000 |
| 2021-10-22 | 520.00 | 520.00 | 505.00 | 510.00 | 102.00 | 28,131,500 |
| 2021-10-21 | 515.00 | 525.00 | 500.00 | 520.00 | 104.00 | 98,852,500 |
| 2021-10-19 | 510.00 | 515.00 | 505.00 | 515.00 | 103.00 | 64,219,500 |
| 2021-10-18 | 496.00 | 515.00 | 494.00 | 510.00 | 102.00 | 117,449,000 |
| 2021-10-15 | 494.00 | 496.00 | 476.00 | 496.00 | 99.200 | 59,752,000 |
| 2021-10-14 | 496.00 | 500.00 | 488.00 | 492.00 | 98.400 | 67,915,000 |
← NewerPage 21 of 21 · 1,221 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.