PT MNC Tourism Indonesia Tbk (IDX:KPIG)
Indonesia · Delayed Price · Currency is IDR 126.00
+10.00 (8.62%)
Apr 13, 2026, 4:14 PM WIB
IDX:KPIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 114.00 | 128.00 | 112.00 | 126.00 | 126.00 | 8.62% | 368,256,900 |
| Apr 10, 2026 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | 0.87% | 165,009,200 |
| Apr 9, 2026 | 112.00 | 116.00 | 108.00 | 115.00 | 115.00 | 3.60% | 182,125,000 |
| Apr 8, 2026 | 107.00 | 112.00 | 106.00 | 111.00 | 111.00 | 3.74% | 126,524,600 |
| Apr 7, 2026 | 109.00 | 111.00 | 106.00 | 107.00 | 107.00 | -0.93% | 82,638,900 |
| Apr 6, 2026 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | -1.82% | 104,132,400 |
| Apr 2, 2026 | 105.00 | 123.00 | 104.00 | 110.00 | 110.00 | 4.76% | 685,055,300 |
| Apr 1, 2026 | 102.00 | 106.00 | 101.00 | 105.00 | 105.00 | 3.96% | 94,230,700 |
| Mar 31, 2026 | 102.00 | 104.00 | 99.00 | 101.00 | 101.00 | -0.98% | 63,670,100 |
| Mar 30, 2026 | 98.00 | 104.00 | 95.00 | 102.00 | 102.00 | 3.03% | 80,161,600 |
| Mar 27, 2026 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | - | 40,086,900 |
| Mar 26, 2026 | 103.00 | 104.00 | 98.00 | 99.00 | 99.00 | -2.94% | 41,547,200 |
| Mar 25, 2026 | 100.00 | 102.00 | 95.00 | 102.00 | 102.00 | 4.08% | 50,362,500 |
| Mar 17, 2026 | 100.00 | 100.00 | 95.00 | 98.00 | 98.00 | -1.01% | 52,498,500 |
| Mar 16, 2026 | 99.00 | 100.00 | 93.00 | 99.00 | 99.00 | -1.00% | 48,486,700 |
| Mar 13, 2026 | 102.00 | 102.00 | 95.00 | 100.00 | 100.00 | -1.96% | 70,795,600 |
| Mar 12, 2026 | 102.00 | 109.00 | 101.00 | 102.00 | 102.00 | - | 133,398,500 |
| Mar 11, 2026 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | -0.97% | 39,442,300 |
| Mar 10, 2026 | 105.00 | 108.00 | 100.00 | 103.00 | 103.00 | -0.96% | 76,340,100 |
| Mar 9, 2026 | 108.00 | 108.00 | 98.00 | 104.00 | 104.00 | -6.31% | 92,950,700 |
| Mar 6, 2026 | 112.00 | 112.00 | 107.00 | 111.00 | 111.00 | - | 68,327,700 |
| Mar 5, 2026 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1.83% | 63,323,600 |
| Mar 4, 2026 | 115.00 | 115.00 | 105.00 | 109.00 | 109.00 | -5.22% | 159,787,900 |
| Mar 3, 2026 | 116.00 | 118.00 | 112.00 | 115.00 | 115.00 | - | 83,577,500 |
| Mar 2, 2026 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -6.50% | 191,303,500 |
| Feb 27, 2026 | 127.00 | 130.00 | 120.00 | 123.00 | 123.00 | -3.91% | 319,777,000 |
| Feb 26, 2026 | 118.00 | 131.00 | 118.00 | 128.00 | 128.00 | 9.40% | 637,619,600 |
| Feb 25, 2026 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | -3.31% | 134,454,400 |
| Feb 24, 2026 | 126.00 | 128.00 | 119.00 | 121.00 | 121.00 | -2.42% | 197,830,800 |
| Feb 23, 2026 | 127.00 | 128.00 | 122.00 | 124.00 | 124.00 | -2.36% | 136,479,800 |
| Feb 20, 2026 | 127.00 | 134.00 | 126.00 | 127.00 | 127.00 | 1.60% | 511,229,000 |
| Feb 19, 2026 | 134.00 | 134.00 | 119.00 | 125.00 | 125.00 | -6.02% | 623,144,300 |
| Feb 18, 2026 | 156.00 | 156.00 | 133.00 | 133.00 | 133.00 | -14.74% | 1,011,944,000 |
| Feb 13, 2026 | 162.00 | 164.00 | 156.00 | 156.00 | 156.00 | -3.70% | 73,720,300 |
| Feb 12, 2026 | 175.00 | 177.00 | 161.00 | 162.00 | 162.00 | -7.43% | 126,157,500 |
| Feb 11, 2026 | 163.00 | 181.00 | 161.00 | 175.00 | 175.00 | 7.36% | 174,097,000 |
| Feb 10, 2026 | 164.00 | 168.00 | 157.00 | 163.00 | 163.00 | 0.62% | 84,962,300 |
| Feb 9, 2026 | 155.00 | 165.00 | 151.00 | 162.00 | 162.00 | 3.18% | 45,079,200 |
| Feb 6, 2026 | 171.00 | 173.00 | 152.00 | 157.00 | 157.00 | -10.29% | 76,605,600 |
| Feb 5, 2026 | 174.00 | 182.00 | 171.00 | 175.00 | 175.00 | 0.57% | 46,413,800 |
| Feb 4, 2026 | 178.00 | 186.00 | 171.00 | 174.00 | 174.00 | -3.87% | 88,468,000 |
| Feb 3, 2026 | 180.00 | 185.00 | 169.00 | 181.00 | 181.00 | 0.56% | 64,052,900 |
| Feb 2, 2026 | 185.00 | 186.00 | 164.00 | 180.00 | 180.00 | -3.74% | 84,704,400 |
| Jan 30, 2026 | 199.00 | 206.00 | 183.00 | 187.00 | 187.00 | -5.08% | 98,623,300 |
| Jan 29, 2026 | 218.00 | 218.00 | 186.00 | 197.00 | 197.00 | -9.63% | 138,943,100 |
| Jan 28, 2026 | 216.00 | 236.00 | 210.00 | 218.00 | 218.00 | -11.38% | 95,501,700 |
| Jan 27, 2026 | 258.00 | 258.00 | 224.00 | 246.00 | 246.00 | -4.65% | 103,676,500 |
| Jan 26, 2026 | 272.00 | 280.00 | 254.00 | 258.00 | 258.00 | -5.15% | 78,749,500 |
| Jan 23, 2026 | 286.00 | 288.00 | 262.00 | 272.00 | 272.00 | -4.90% | 70,292,400 |
| Jan 22, 2026 | 274.00 | 290.00 | 268.00 | 286.00 | 286.00 | 4.38% | 99,850,000 |