PT MNC Tourism Indonesia Tbk (IDX:KPIG)
Indonesia · Delayed Price · Currency is IDR 26.00
-1.00 (-3.70%)
Oct 30, 2026, 4:13 PM WIB
IDX:KPIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 32,126,600 |
| Oct 29, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 64,481,200 |
| Oct 28, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 63,731,500 |
| Oct 27, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | - | 137,100,200 |
| Oct 26, 2026 | 30.00 | 32.00 | 28.00 | 28.00 | 28.00 | -6.67% | 295,530,500 |
| Oct 23, 2026 | 30.00 | 31.00 | 28.00 | 30.00 | 30.00 | - | 153,097,000 |
| Oct 22, 2026 | 30.00 | 33.00 | 29.00 | 30.00 | 30.00 | -3.23% | 220,525,400 |
| Oct 21, 2026 | 28.00 | 32.00 | 27.00 | 31.00 | 31.00 | 10.71% | 551,930,100 |
| Oct 20, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 760,648,200 |
| Oct 19, 2026 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 54,100,300 |
| Oct 16, 2026 | 33.00 | 35.00 | 32.00 | 32.00 | 32.00 | -13.51% | 258,031,800 |
| Oct 15, 2026 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | -5.13% | 104,868,900 |
| Oct 14, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 68,441,500 |
| Oct 13, 2026 | 40.00 | 40.00 | 37.00 | 39.00 | 39.00 | -2.50% | 95,506,000 |
| Oct 12, 2026 | 42.00 | 43.00 | 38.00 | 40.00 | 40.00 | -4.76% | 182,707,700 |
| Oct 9, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 117,477,800 |
| Oct 8, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | - | 129,338,500 |
| Oct 7, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -6.67% | 165,185,600 |
| Oct 6, 2026 | 43.00 | 45.00 | 42.00 | 45.00 | 45.00 | 4.65% | 187,393,200 |
| Oct 5, 2026 | 43.00 | 44.00 | 41.00 | 43.00 | 43.00 | - | 165,439,400 |
| Oct 2, 2026 | 48.00 | 48.00 | 43.00 | 43.00 | 43.00 | -10.42% | 282,613,700 |
| Oct 1, 2026 | 43.00 | 48.00 | 43.00 | 48.00 | 48.00 | 11.63% | 373,765,500 |
| Sep 30, 2026 | 46.00 | 48.00 | 42.00 | 43.00 | 43.00 | -10.42% | 398,704,600 |
| Sep 29, 2026 | 37.00 | 53.00 | 37.00 | 48.00 | 48.00 | 11.63% | 1,492,147,500 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 43,811,900 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 59,401,000 |
| Sep 24, 2026 | 55.00 | 57.00 | 50.00 | 50.00 | 50.00 | -9.09% | 1,097,663,800 |
| Sep 23, 2026 | 64.00 | 65.00 | 55.00 | 55.00 | 55.00 | -14.06% | 1,386,798,500 |
| Sep 22, 2026 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | -1.54% | 358,111,900 |
| Sep 21, 2026 | 68.00 | 70.00 | 64.00 | 65.00 | 65.00 | -4.41% | 614,031,500 |
| Sep 18, 2026 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 272,336,700 |
| Sep 17, 2026 | 71.00 | 75.00 | 70.00 | 70.00 | 70.00 | -2.78% | 335,099,400 |
| Sep 16, 2026 | 76.00 | 77.00 | 70.00 | 72.00 | 72.00 | -5.26% | 499,750,200 |
| Sep 15, 2026 | 81.00 | 83.00 | 76.00 | 76.00 | 76.00 | -6.17% | 480,237,400 |
| Sep 14, 2026 | 80.00 | 82.00 | 75.00 | 81.00 | 81.00 | 2.53% | 817,150,400 |
| Sep 11, 2026 | 81.00 | 87.00 | 75.00 | 79.00 | 79.00 | -7.06% | 2,148,800,900 |
| Sep 10, 2026 | 65.00 | 89.00 | 65.00 | 85.00 | 85.00 | 28.79% | 4,788,733,500 |
| Sep 9, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 261,509,200 |
| Sep 8, 2026 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 218,275,300 |
| Sep 7, 2026 | 65.00 | 69.00 | 65.00 | 68.00 | 68.00 | 3.03% | 277,414,800 |
| Sep 4, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 111,853,400 |
| Sep 3, 2026 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 137,046,900 |
| Sep 2, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 168,471,600 |
| Sep 1, 2026 | 66.00 | 68.00 | 64.00 | 67.00 | 67.00 | 3.08% | 285,566,900 |
| Aug 31, 2026 | 66.00 | 70.00 | 65.00 | 65.00 | 65.00 | -1.52% | 824,417,300 |
| Aug 28, 2026 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 102,297,900 |
| Aug 27, 2026 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 124,719,100 |
| Aug 26, 2026 | 66.00 | 66.00 | 62.00 | 66.00 | 66.00 | - | 303,307,300 |
| Aug 24, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 114,910,600 |
| Aug 21, 2026 | 70.00 | 71.00 | 66.00 | 67.00 | 67.00 | -4.29% | 209,328,000 |