PT MNC Land Tbk (IDX:KPIG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
206.00
+13.00 (6.74%)
Aug 26, 2025, 3:49 PM WIB

PT MNC Land Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025187.00198.00185.00193.00193.003.76%150,740,500
Aug 22, 2025188.00190.00185.00186.00186.00-1.06%58,704,400
Aug 21, 2025194.00198.00185.00188.00188.00-2.59%112,686,100
Aug 20, 2025193.00196.00191.00193.00193.000.52%75,345,300
Aug 19, 2025204.00204.00190.00192.00192.00-5.88%114,104,900
Aug 15, 2025210.00212.00204.00204.00204.00-1.92%57,972,200
Aug 14, 2025210.00214.00208.00208.00208.00-0.95%65,253,300
Aug 13, 2025208.00212.00206.00210.00210.001.94%65,294,800
Aug 12, 2025202.00212.00202.00206.00206.001.98%105,008,000
Aug 11, 2025202.00210.00199.00202.00202.00-86,046,400
Aug 8, 2025230.00244.00197.00202.00202.00-1.94%364,642,900
Aug 7, 2025210.00212.00202.00206.00206.00-0.96%126,519,600
Aug 6, 2025222.00228.00204.00208.00208.00-5.45%274,188,600
Aug 5, 2025177.00224.00176.00220.00220.0024.29%517,342,000
Aug 4, 2025177.00180.00175.00177.00177.000.57%36,027,600
Aug 1, 2025170.00178.00168.00176.00176.004.14%53,226,600
Jul 31, 2025174.00175.00166.00169.00169.00-2.31%50,429,400
Jul 30, 2025171.00174.00166.00173.00173.001.76%73,929,000
Jul 29, 2025169.00171.00165.00170.00170.001.19%68,688,200
Jul 28, 2025159.00169.00157.00168.00168.005.66%75,391,000
Jul 25, 2025156.00163.00154.00159.00159.001.92%113,686,300
Jul 24, 2025158.00159.00153.00156.00156.00-1.27%92,426,400
Jul 23, 2025164.00164.00152.00158.00158.00-3.07%97,553,400
Jul 22, 2025161.00170.00160.00163.00163.001.88%146,927,400
Jul 21, 2025162.00164.00157.00160.00160.00-1.23%90,895,000
Jul 18, 2025165.00166.00158.00162.00162.00-1.22%75,386,800
Jul 17, 2025164.00168.00157.00164.00164.00-108,384,800
Jul 16, 2025170.00171.00162.00164.00164.00-3.53%78,661,400
Jul 15, 2025177.00178.00164.00170.00170.00-3.95%77,663,600
Jul 14, 2025187.00192.00172.00177.00177.00-5.35%109,669,300
Jul 11, 2025184.00190.00182.00187.00187.001.63%73,030,100
Jul 10, 2025185.00189.00183.00184.00184.00-0.54%63,819,100
Jul 9, 2025179.00190.00175.00185.00185.003.35%75,584,900
Jul 8, 2025178.00180.00176.00179.00179.001.70%83,133,900
Jul 7, 2025175.00176.00172.00176.00176.001.15%68,504,600
Jul 4, 2025178.00179.00174.00174.00174.00-1.14%62,202,400
Jul 3, 2025176.00178.00173.00176.00176.00-67,623,300
Jul 2, 2025172.00177.00171.00176.00176.002.33%85,679,300
Jul 1, 2025168.00177.00168.00172.00172.002.38%59,283,300
Jun 30, 2025164.00168.00162.00168.00168.005.00%57,388,200
Jun 26, 2025160.00164.00157.00160.00160.000.63%43,813,900
Jun 25, 2025159.00163.00158.00159.00159.00-61,208,500
Jun 24, 2025147.00160.00147.00159.00159.008.16%82,767,000
Jun 23, 2025162.00162.00143.00147.00147.00-9.26%54,422,300
Jun 20, 2025161.00165.00157.00162.00162.000.62%59,588,600
Jun 19, 2025158.00165.00157.00161.00161.003.21%63,297,300
Jun 18, 2025168.00169.00156.00156.00156.00-6.02%69,342,700
Jun 17, 2025144.00169.00141.00166.00166.0015.28%158,283,200
Jun 16, 2025150.00151.00142.00144.00144.00-5.88%48,546,200
Jun 13, 2025156.00156.00152.00153.00153.00-1.92%25,538,600