MNC Studios International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | 29,592,100 |
| 2025-11-06 | 515.00 | 535.00 | 510.00 | 525.00 | 525.00 | 65,570,400 |
| 2025-11-05 | 505.00 | 505.00 | 488.00 | 505.00 | 505.00 | 27,963,600 |
| 2025-11-04 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 29,885,900 |
| 2025-11-03 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 32,074,500 |
| 2025-10-31 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 25,070,400 |
| 2025-10-30 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | 29,448,100 |
| 2025-10-29 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 26,471,600 |
| 2025-10-28 | 492.00 | 505.00 | 490.00 | 500.00 | 500.00 | 20,818,100 |
| 2025-10-27 | 520.00 | 520.00 | 486.00 | 490.00 | 490.00 | 33,153,700 |
| 2025-10-24 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 29,385,800 |
| 2025-10-23 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 35,942,700 |
| 2025-10-22 | 525.00 | 530.00 | 505.00 | 515.00 | 515.00 | 28,494,200 |
← NewerPage 5 of 5 · 253 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.