PT MNC Asia Holding Tbk (IDX:BHIT)
Indonesia · Delayed Price · Currency is IDR 40.00
+3.00 (8.11%)
At close: Dec 5, 2025
PT MNC Asia Holding Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 23,593,200 |
| Nov 20, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 14,406,800 |
| Nov 19, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 7,512,800 |
| Nov 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 6,665,100 |
| Nov 17, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 14,209,800 |
| Nov 14, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 6.25% | 9,842,000 |
| Nov 13, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 17,797,800 |
| Nov 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 11,982,300 |
| Nov 11, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 9,690,000 |
| Nov 10, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 4,669,600 |
| Nov 7, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 5,380,300 |
| Nov 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 6,899,800 |
| Nov 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 14,595,800 |
| Nov 4, 2025 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 4,737,300 |
| Nov 3, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,875,700 |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,398,200 |
| Oct 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 4,538,900 |
| Oct 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 14,234,500 |
| Oct 28, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 11,227,600 |
| Oct 27, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 6,408,200 |
| Oct 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 9,262,500 |
| Oct 23, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 12,304,900 |
| Oct 22, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 4,915,700 |
| Oct 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 11,104,800 |
| Oct 20, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 6,932,900 |
| Oct 17, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 15,413,300 |
| Oct 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 8,328,100 |
| Oct 15, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 22,980,700 |
| Oct 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 8,485,900 |
| Oct 13, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 10,165,100 |
| Oct 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 13,376,700 |
| Oct 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 18,796,300 |
| Oct 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 8,687,100 |
| Oct 7, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 16,560,400 |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 18,348,200 |
| Oct 3, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 16,821,600 |
| Oct 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 9,715,400 |
| Oct 1, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 10,803,900 |
| Sep 30, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 24,545,100 |
| Sep 29, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 28,510,500 |