PT MNC Asia Holding Tbk (IDX:BHIT)
Indonesia · Delayed Price · Currency is IDR 26.00
0.00 (0.00%)
Sep 2, 2026, 11:55 AM WIB
PT MNC Asia Holding Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 17,116,300 |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 8,553,600 |
| Jul 28, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 32,359,800 |
| Jul 27, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 4,640,100 |
| Jul 24, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 9,198,800 |
| Jul 23, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 17,705,000 |
| 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 |