PT MNC Asia Holding Tbk (IDX:BHIT)
Indonesia · Delayed Price · Currency is IDR 38.00
-1.00 (-2.56%)
At close: Feb 6, 2026
PT MNC Asia Holding Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 4,482,700 |
| Feb 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 6,524,600 |
| Feb 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 12,572,400 |
| Feb 3, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 8.33% | 12,614,200 |
| Feb 2, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -10.00% | 44,666,700 |
| Jan 30, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 32,646,200 |
| Jan 29, 2026 | 34.00 | 40.00 | 34.00 | 40.00 | 40.00 | 8.11% | 45,033,700 |
| Jan 28, 2026 | 41.00 | 41.00 | 37.00 | 37.00 | 37.00 | -9.76% | 62,893,000 |
| Jan 27, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 13,845,300 |
| Jan 26, 2026 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -6.98% | 39,045,000 |
| Jan 23, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.44% | 36,081,700 |
| Jan 22, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | -2.17% | 27,353,000 |
| Jan 21, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -6.12% | 46,786,700 |
| Jan 20, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 44,748,400 |
| Jan 19, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -9.26% | 70,580,800 |
| Jan 15, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1.89% | 84,082,100 |
| Jan 14, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 6.00% | 96,280,000 |
| Jan 13, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 6.38% | 95,868,500 |
| Jan 12, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 68,399,200 |
| Jan 9, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 79,638,000 |
| Jan 8, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 8.70% | 135,596,400 |
| Jan 7, 2026 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 9.52% | 95,937,600 |
| Jan 6, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 5.00% | 36,452,900 |
| Jan 5, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 35,386,700 |
| Jan 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 24,654,600 |
| Dec 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 18,207,600 |
| Dec 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 26,785,300 |
| Dec 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 3,266,800 |
| Dec 23, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 7,683,700 |
| Dec 22, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 12,278,100 |
| Dec 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 23,016,000 |
| Dec 18, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 13,993,500 |
| Dec 17, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 43,079,300 |
| Dec 16, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 14,294,100 |
| Dec 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 10,465,600 |
| Dec 12, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 11,024,200 |
| Dec 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 11,434,700 |
| Dec 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 13,838,100 |
| Dec 9, 2025 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 26,754,700 |
| Dec 8, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.00% | 19,720,500 |
| Dec 5, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 8.11% | 82,771,900 |
| Dec 4, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 8.82% | 36,921,400 |
| Dec 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 18,118,300 |
| Dec 2, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 18,045,600 |
| Dec 1, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 15,609,300 |
| Nov 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 13,390,400 |
| Nov 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 14,382,900 |
| Nov 26, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,188,400 |
| Nov 25, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 14,697,300 |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 12,531,700 |