PT MNC Asia Holding Tbk (IDX:BHIT)
Indonesia · Delayed Price · Currency is IDR 37.00
+3.00 (8.82%)
Aug 28, 2025, 4:54 PM WIB
PT MNC Asia Holding Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 8.82% | 33,572,800 |
| Aug 27, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 6.25% | 44,097,400 |
| Aug 26, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 38,281,400 |
| Aug 25, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 28,170,300 |
| Aug 22, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 6,873,000 |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 14,738,100 |
| Aug 20, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 14,680,300 |
| Aug 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 8,986,700 |
| Aug 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 9,033,700 |
| Aug 14, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 11,062,300 |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 11,482,400 |
| Aug 12, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 12,401,300 |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10,580,300 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,323,600 |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 24,993,600 |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 72,328,700 |
| Aug 5, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 15,304,800 |
| Aug 4, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 7,147,500 |
| Aug 1, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 5,008,200 |
| Jul 31, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,062,700 |
| Jul 30, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 14,833,700 |
| Jul 29, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 19,146,500 |
| Jul 28, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 2,301,500 |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 23,963,400 |
| Jul 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 10,791,500 |
| Jul 23, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 19,313,100 |
| Jul 22, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 8,892,300 |
| Jul 21, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 3,191,800 |
| Jul 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,554,800 |
| Jul 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,700,900 |
| Jul 16, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 7,168,700 |
| Jul 15, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 10,699,300 |
| Jul 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 11,500,800 |
| Jul 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 5,110,200 |
| Jul 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 12,551,200 |
| Jul 9, 2025 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 4.00% | 6,645,800 |
| Jul 8, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | 4,359,900 |
| Jul 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2,494,400 |
| Jul 4, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 5,769,200 |
| Jul 3, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 16,231,900 |
| Jul 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 12,306,400 |
| Jul 1, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 3,956,000 |
| Jun 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 6,363,400 |
| Jun 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,790,700 |
| Jun 25, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 4,661,600 |
| Jun 24, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 3,417,300 |
| Jun 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 10,396,500 |
| Jun 20, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,567,400 |
| Jun 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8,352,300 |
| Jun 18, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 8,136,700 |