PT MNC Asia Holding Tbk (IDX:BHIT)
Indonesia · Delayed Price · Currency is IDR 21.00
-2.00 (-8.70%)
Oct 12, 2026, 4:14 PM WIB
PT MNC Asia Holding Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | -8.70% | 61,513,500 |
| Oct 9, 2026 | 22.00 | 23.00 | 21.00 | 23.00 | 23.00 | 4.55% | 54,646,200 |
| Oct 8, 2026 | 23.00 | 24.00 | 21.00 | 22.00 | 22.00 | -4.35% | 99,242,700 |
| Oct 7, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 39,822,100 |
| Oct 6, 2026 | 21.00 | 23.00 | 20.00 | 23.00 | 23.00 | 9.52% | 54,495,400 |
| Oct 5, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 19,243,100 |
| Oct 2, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 51,225,400 |
| Oct 1, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 40,804,000 |
| Sep 30, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 65,877,900 |
| Sep 29, 2026 | 20.00 | 23.00 | 19.00 | 21.00 | 21.00 | 5.00% | 215,872,900 |
| Sep 28, 2026 | 20.00 | 25.00 | 18.00 | 20.00 | 20.00 | -4.76% | 284,142,300 |
| Sep 25, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -8.70% | 29,582,400 |
| Sep 24, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -8.00% | 32,671,900 |
| Sep 23, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 9,884,300 |
| Sep 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 7,079,900 |
| Sep 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 9,965,800 |
| Sep 18, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 4,463,300 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,918,300 |
| Sep 16, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 13,621,900 |
| Sep 15, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 3,781,800 |
| Sep 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,647,600 |
| Sep 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 5,225,300 |
| Sep 10, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 30,831,900 |
| Sep 9, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 3,985,400 |
| Sep 8, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 13,470,700 |
| Sep 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 9,622,300 |
| Sep 4, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 2,731,300 |
| Sep 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 22,915,900 |
| Sep 2, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 7,334,000 |
| Sep 1, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 6,916,200 |
| Aug 31, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 21,234,500 |
| Aug 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,748,300 |
| Aug 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 20,269,600 |
| Aug 26, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 14,578,700 |
| Aug 24, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 2,905,400 |
| Aug 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 11,162,000 |
| Aug 20, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 14,338,900 |
| Aug 19, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 8,178,500 |
| Aug 18, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 4,174,400 |
| Aug 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 13,102,100 |
| Aug 13, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 3,057,600 |
| Aug 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 5,497,800 |
| Aug 11, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 11,752,400 |
| Aug 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 12,557,900 |
| Aug 7, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 5,266,200 |
| Aug 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8,178,900 |
| Aug 5, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 2,004,700 |
| Aug 4, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 4,120,500 |
| Aug 3, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 28,765,100 |
| Jul 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 7,314,800 |