PT MNC Asia Holding Tbk (IDX:BHIT)
Indonesia · Delayed Price · Currency is IDR 27.00
0.00 (0.00%)
Jul 23, 2026, 2:55 PM WIB
PT MNC Asia Holding Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 5,006,600 |
| Jul 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 14,342,600 |
| Jul 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 10,153,000 |
| Jul 17, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 1,724,400 |
| Jul 16, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 4,666,400 |
| Jul 15, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 6,041,300 |
| Jul 14, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 2,513,300 |
| Jul 13, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,081,700 |
| Jul 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 3,572,200 |
| Jul 9, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 1,741,800 |
| Jul 8, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 2,771,800 |
| Jul 7, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 4,524,600 |
| Jul 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 5,847,500 |
| Jul 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 22,808,500 |
| Jul 2, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 4,324,100 |
| Jul 1, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 7,155,800 |
| Jun 30, 2026 | 29.00 | 29.00 | 26.00 | 26.00 | 26.00 | -7.14% | 11,191,800 |
| Jun 29, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 2,473,400 |
| Jun 26, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 4,897,200 |
| Jun 25, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 1,858,900 |
| Jun 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,815,300 |
| Jun 23, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,769,000 |
| Jun 22, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 4,417,400 |
| Jun 19, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 2,692,900 |
| Jun 18, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 8,970,500 |
| Jun 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 7,966,900 |
| Jun 15, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 6,952,300 |
| Jun 12, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 7,314,700 |
| Jun 11, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 1,863,300 |
| Jun 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 5,427,400 |
| Jun 9, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 8.70% | 12,500,600 |
| Jun 8, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 8,927,000 |
| Jun 5, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 6,841,000 |
| Jun 4, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -7.69% | 6,286,800 |
| Jun 3, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 13,499,400 |
| Jun 2, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -10.00% | 17,100,800 |
| May 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,203,500 |
| May 26, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 3,022,300 |
| May 25, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 8,995,300 |
| May 22, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 12,687,900 |
| May 21, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 16,746,600 |
| May 20, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 11,605,800 |
| May 19, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 4,602,100 |
| May 18, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 4,708,000 |
| May 13, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 7,490,300 |
| May 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,110,200 |
| May 11, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 5,079,800 |
| May 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 12,500,100 |
| May 7, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 5,109,300 |
| May 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 10,956,300 |