PT MNC Tourism Indonesia Tbk (IDX:KPIG)
Indonesia · Delayed Price · Currency is IDR 196.00
-2.00 (-1.01%)
Sep 18, 2025, 1:51 PM WIB
IDX:KPIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | -0.50% | 49,613,600 |
| Sep 16, 2025 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | 0.51% | 56,671,800 |
| Sep 15, 2025 | 194.00 | 198.00 | 193.00 | 198.00 | 198.00 | 2.06% | 53,993,500 |
| Sep 12, 2025 | 197.00 | 198.00 | 185.00 | 194.00 | 194.00 | -1.52% | 55,772,300 |
| Sep 11, 2025 | 194.00 | 206.00 | 194.00 | 197.00 | 197.00 | 2.07% | 102,155,900 |
| Sep 10, 2025 | 197.00 | 198.00 | 193.00 | 193.00 | 193.00 | -1.53% | 39,958,800 |
| Sep 9, 2025 | 193.00 | 200.00 | 189.00 | 196.00 | 196.00 | 2.08% | 87,708,700 |
| Sep 8, 2025 | 200.00 | 202.00 | 190.00 | 192.00 | 192.00 | -4.00% | 112,352,100 |
| Sep 4, 2025 | 180.00 | 206.00 | 177.00 | 200.00 | 200.00 | 11.73% | 330,779,300 |
| Sep 3, 2025 | 184.00 | 184.00 | 176.00 | 179.00 | 179.00 | -2.19% | 49,073,400 |
| Sep 2, 2025 | 180.00 | 183.00 | 178.00 | 183.00 | 183.00 | 1.67% | 39,892,400 |
| Sep 1, 2025 | 180.00 | 180.00 | 169.00 | 180.00 | 180.00 | -2.70% | 56,112,800 |
| Aug 29, 2025 | 191.00 | 192.00 | 176.00 | 185.00 | 185.00 | -4.64% | 74,820,100 |
| Aug 28, 2025 | 202.00 | 202.00 | 191.00 | 194.00 | 194.00 | -3.00% | 63,176,500 |
| Aug 27, 2025 | 216.00 | 218.00 | 198.00 | 200.00 | 200.00 | -7.41% | 114,255,100 |
| Aug 26, 2025 | 194.00 | 216.00 | 194.00 | 216.00 | 216.00 | 11.92% | 1,900,410,100 |
| Aug 25, 2025 | 187.00 | 198.00 | 185.00 | 193.00 | 193.00 | 3.76% | 150,740,500 |
| Aug 22, 2025 | 188.00 | 190.00 | 185.00 | 186.00 | 186.00 | -1.06% | 58,704,400 |
| Aug 21, 2025 | 194.00 | 198.00 | 185.00 | 188.00 | 188.00 | -2.59% | 112,686,100 |
| Aug 20, 2025 | 193.00 | 196.00 | 191.00 | 193.00 | 193.00 | 0.52% | 75,345,300 |
| Aug 19, 2025 | 204.00 | 204.00 | 190.00 | 192.00 | 192.00 | -5.88% | 114,104,900 |
| Aug 15, 2025 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | -1.92% | 57,972,200 |
| Aug 14, 2025 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | -0.95% | 65,253,300 |
| Aug 13, 2025 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1.94% | 65,294,800 |
| Aug 12, 2025 | 202.00 | 212.00 | 202.00 | 206.00 | 206.00 | 1.98% | 105,008,000 |
| Aug 11, 2025 | 202.00 | 210.00 | 199.00 | 202.00 | 202.00 | - | 86,046,400 |
| Aug 8, 2025 | 230.00 | 244.00 | 197.00 | 202.00 | 202.00 | -1.94% | 364,642,900 |
| Aug 7, 2025 | 210.00 | 212.00 | 202.00 | 206.00 | 206.00 | -0.96% | 126,519,600 |
| Aug 6, 2025 | 222.00 | 228.00 | 204.00 | 208.00 | 208.00 | -5.45% | 274,188,600 |
| Aug 5, 2025 | 177.00 | 224.00 | 176.00 | 220.00 | 220.00 | 24.29% | 517,342,000 |
| 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 |