MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 820.00 | 820.00 | 780.00 | 810.00 | 810.00 | 15,396,500 |
| 2026-05-06 | 815.00 | 835.00 | 800.00 | 815.00 | 815.00 | 16,141,600 |
| 2026-05-05 | 800.00 | 820.00 | 790.00 | 810.00 | 810.00 | 14,098,600 |
| 2026-05-04 | 800.00 | 800.00 | 765.00 | 795.00 | 795.00 | 13,021,100 |
| 2026-05-01 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-04-30 | 835.00 | 900.00 | 775.00 | 800.00 | 800.00 | 49,587,600 |
| 2026-04-29 | 810.00 | 835.00 | 780.00 | 830.00 | 830.00 | 14,792,700 |
| 2026-04-28 | 835.00 | 860.00 | 755.00 | 800.00 | 800.00 | 25,351,700 |
| 2026-04-27 | 820.00 | 860.00 | 815.00 | 830.00 | 830.00 | 17,370,600 |
| 2026-04-24 | 835.00 | 845.00 | 785.00 | 815.00 | 815.00 | 12,207,200 |
← NewerPage 3 of 3 · 130 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.