PT MNC Asia Holding Tbk (IDX:BHIT)
Indonesia · Delayed Price · Currency is IDR 30.00
0.00 (0.00%)
May 19, 2026, 4:12 PM WIB
PT MNC Asia Holding Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 5,661,700 |
| May 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 7,848,900 |
| Apr 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 10,446,300 |
| Apr 29, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 12,073,700 |
| Apr 28, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 12,048,800 |
| Apr 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 12,852,700 |
| Apr 24, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 17,180,500 |
| Apr 23, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -7.89% | 43,465,300 |
| Apr 22, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 11,123,800 |
| Apr 21, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 6,864,300 |
| Apr 20, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 7,222,500 |
| Apr 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 6,913,800 |
| Apr 16, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 9,851,900 |
| Apr 15, 2026 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 30,835,000 |
| Apr 14, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 10,989,900 |
| Apr 13, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 5,886,800 |
| Apr 10, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 14,551,100 |
| Apr 9, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 2,541,800 |
| Apr 8, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 7,107,200 |
| Apr 7, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 4,576,900 |
| Apr 6, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -5.56% | 8,477,300 |
| Apr 2, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 5.88% | 19,074,500 |
| Apr 1, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 12,342,300 |
| Mar 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 1,849,500 |
| Mar 30, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 7,153,300 |
| Mar 27, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -5.88% | 42,463,000 |
| Mar 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 10,775,900 |
| Mar 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 10,070,700 |
| Mar 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 11,117,700 |
| Mar 16, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 8,332,900 |
| Mar 13, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 9,707,400 |
| Mar 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 16,467,100 |
| Mar 11, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 7,199,400 |
| Mar 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 6,934,800 |
| Mar 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 9,089,600 |
| Mar 6, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 10,808,900 |
| Mar 5, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 12,679,900 |
| Mar 4, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 27,331,700 |
| Mar 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 7,536,500 |
| Mar 2, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -7.69% | 13,436,400 |
| Feb 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 5,152,300 |
| Feb 26, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 8,838,600 |
| Feb 25, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 11,879,600 |