PT MNC Asia Holding Tbk (IDX:BHIT)
Indonesia · Delayed Price · Currency is IDR 40.00
-1.00 (-2.44%)
Sep 19, 2025, 4:14 PM WIB
PT MNC Asia Holding Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 8,709,000 |
| Sep 18, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 15,990,000 |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 28,245,300 |
| Sep 16, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.41% | 48,899,700 |
| Sep 15, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 8.82% | 29,746,800 |
| Sep 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 18,979,300 |
| Sep 11, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 5,443,900 |
| Sep 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 9,728,400 |
| Sep 9, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 10,392,000 |
| Sep 8, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 17,519,300 |
| Sep 4, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 18,598,300 |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 19,572,900 |
| Sep 2, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 21,980,900 |
| Sep 1, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 12,876,100 |
| Aug 29, 2025 | 37.00 | 37.00 | 34.00 | 35.00 | 35.00 | -5.41% | 47,813,100 |
| Aug 28, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 8.82% | 33,804,300 |
| 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 |