PT MNC Land Tbk (IDX:KPIG)
Indonesia · Delayed Price · Currency is IDR 212.00
-8.00 (-3.64%)
Aug 6, 2025, 10:50 AM WIB
PT MNC Land Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 177.00 | 220.00 | 176.00 | 220.00 | 220.00 | 24.29% | 421,435,600 |
| Aug 4, 2025 | 177.00 | 180.00 | 175.00 | 177.00 | 177.00 | 0.57% | 36,027,600 |
| Aug 1, 2025 | 170.00 | 178.00 | 168.00 | 176.00 | 176.00 | 4.14% | 53,226,600 |
| Jul 31, 2025 | 174.00 | 175.00 | 166.00 | 169.00 | 169.00 | -2.31% | 50,429,400 |
| Jul 30, 2025 | 171.00 | 174.00 | 166.00 | 173.00 | 173.00 | 1.76% | 73,929,000 |
| Jul 29, 2025 | 169.00 | 171.00 | 165.00 | 170.00 | 170.00 | 1.19% | 68,688,200 |
| Jul 28, 2025 | 159.00 | 169.00 | 157.00 | 168.00 | 168.00 | 5.66% | 75,391,000 |
| Jul 25, 2025 | 156.00 | 163.00 | 154.00 | 159.00 | 159.00 | 1.92% | 113,686,300 |
| Jul 24, 2025 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | -1.27% | 92,426,400 |
| Jul 23, 2025 | 164.00 | 164.00 | 152.00 | 158.00 | 158.00 | -3.07% | 97,553,400 |
| Jul 22, 2025 | 161.00 | 170.00 | 160.00 | 163.00 | 163.00 | 1.88% | 146,927,400 |
| Jul 21, 2025 | 162.00 | 164.00 | 157.00 | 160.00 | 160.00 | -1.23% | 90,895,000 |
| Jul 18, 2025 | 165.00 | 166.00 | 158.00 | 162.00 | 162.00 | -1.22% | 75,386,800 |
| Jul 17, 2025 | 164.00 | 168.00 | 157.00 | 164.00 | 164.00 | - | 108,384,800 |
| Jul 16, 2025 | 170.00 | 171.00 | 162.00 | 164.00 | 164.00 | -3.53% | 78,661,400 |
| Jul 15, 2025 | 177.00 | 178.00 | 164.00 | 170.00 | 170.00 | -3.95% | 77,663,600 |
| Jul 14, 2025 | 187.00 | 192.00 | 172.00 | 177.00 | 177.00 | -5.35% | 109,669,300 |
| Jul 11, 2025 | 184.00 | 190.00 | 182.00 | 187.00 | 187.00 | 1.63% | 73,030,100 |
| Jul 10, 2025 | 185.00 | 189.00 | 183.00 | 184.00 | 184.00 | -0.54% | 63,819,100 |
| Jul 9, 2025 | 179.00 | 190.00 | 175.00 | 185.00 | 185.00 | 3.35% | 75,584,900 |
| Jul 8, 2025 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | 1.70% | 83,133,900 |
| Jul 7, 2025 | 175.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.15% | 68,504,600 |
| Jul 4, 2025 | 178.00 | 179.00 | 174.00 | 174.00 | 174.00 | -1.14% | 62,202,400 |
| Jul 3, 2025 | 176.00 | 178.00 | 173.00 | 176.00 | 176.00 | - | 67,623,300 |
| Jul 2, 2025 | 172.00 | 177.00 | 171.00 | 176.00 | 176.00 | 2.33% | 85,679,300 |
| Jul 1, 2025 | 168.00 | 177.00 | 168.00 | 172.00 | 172.00 | 2.38% | 59,283,300 |
| Jun 30, 2025 | 164.00 | 168.00 | 162.00 | 168.00 | 168.00 | 5.00% | 57,388,200 |
| Jun 26, 2025 | 160.00 | 164.00 | 157.00 | 160.00 | 160.00 | 0.63% | 43,813,900 |
| Jun 25, 2025 | 159.00 | 163.00 | 158.00 | 159.00 | 159.00 | - | 61,208,500 |
| Jun 24, 2025 | 147.00 | 160.00 | 147.00 | 159.00 | 159.00 | 8.16% | 82,767,000 |
| Jun 23, 2025 | 162.00 | 162.00 | 143.00 | 147.00 | 147.00 | -9.26% | 54,422,300 |
| Jun 20, 2025 | 161.00 | 165.00 | 157.00 | 162.00 | 162.00 | 0.62% | 59,588,600 |
| Jun 19, 2025 | 158.00 | 165.00 | 157.00 | 161.00 | 161.00 | 3.21% | 63,297,300 |
| Jun 18, 2025 | 168.00 | 169.00 | 156.00 | 156.00 | 156.00 | -6.02% | 69,342,700 |
| Jun 17, 2025 | 144.00 | 169.00 | 141.00 | 166.00 | 166.00 | 15.28% | 158,283,200 |
| Jun 16, 2025 | 150.00 | 151.00 | 142.00 | 144.00 | 144.00 | -5.88% | 48,546,200 |
| Jun 13, 2025 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | -1.92% | 25,538,600 |
| Jun 12, 2025 | 152.00 | 165.00 | 150.00 | 156.00 | 156.00 | 3.31% | 76,373,900 |
| Jun 11, 2025 | 152.00 | 156.00 | 150.00 | 151.00 | 151.00 | 1.34% | 37,614,700 |
| Jun 10, 2025 | 157.00 | 162.00 | 149.00 | 149.00 | 149.00 | -3.25% | 66,516,900 |
| Jun 5, 2025 | 142.00 | 162.00 | 133.00 | 154.00 | 154.00 | 9.22% | 632,959,900 |
| Jun 4, 2025 | 121.00 | 142.00 | 121.00 | 141.00 | 141.00 | 16.53% | 813,872,500 |
| Jun 3, 2025 | 122.00 | 126.00 | 120.00 | 121.00 | 121.00 | -0.82% | 232,172,600 |
| Jun 2, 2025 | 126.00 | 128.00 | 119.00 | 122.00 | 122.00 | -3.17% | 69,378,500 |
| May 28, 2025 | 121.00 | 128.00 | 119.00 | 126.00 | 126.00 | 4.13% | 521,172,200 |
| May 27, 2025 | 115.00 | 121.00 | 115.00 | 121.00 | 121.00 | 5.22% | 188,642,200 |
| May 26, 2025 | 116.00 | 118.00 | 112.00 | 115.00 | 115.00 | - | 137,444,700 |
| May 23, 2025 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 80,682,900 |
| May 22, 2025 | 116.00 | 119.00 | 113.00 | 116.00 | 116.00 | - | 104,988,700 |
| May 21, 2025 | 120.00 | 123.00 | 116.00 | 116.00 | 116.00 | -3.33% | 276,900,700 |