PT MNC Tourism Indonesia Tbk (IDX:KPIG)
Indonesia · Delayed Price · Currency is IDR 73.00
+1.00 (1.39%)
Jul 3, 2026, 11:29 AM WIB
IDX:KPIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 74.00 | 74.00 | 70.00 | 72.00 | 72.00 | -1.37% | 56,887,500 |
| Jul 1, 2026 | 75.00 | 75.00 | 71.00 | 73.00 | 73.00 | -1.35% | 38,077,800 |
| Jun 30, 2026 | 76.00 | 79.00 | 71.00 | 74.00 | 74.00 | -2.63% | 82,632,300 |
| Jun 29, 2026 | 80.00 | 81.00 | 75.00 | 76.00 | 76.00 | -3.80% | 73,345,800 |
| Jun 26, 2026 | 81.00 | 81.00 | 76.00 | 79.00 | 79.00 | -3.66% | 42,307,500 |
| Jun 25, 2026 | 75.00 | 82.00 | 75.00 | 82.00 | 82.00 | 6.49% | 72,418,000 |
| Jun 24, 2026 | 83.00 | 83.00 | 76.00 | 77.00 | 77.00 | -6.10% | 52,240,500 |
| Jun 23, 2026 | 81.00 | 82.00 | 79.00 | 82.00 | 82.00 | 1.23% | 51,947,500 |
| Jun 22, 2026 | 83.00 | 84.00 | 78.00 | 81.00 | 81.00 | -1.22% | 44,996,500 |
| Jun 19, 2026 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | -4.65% | 71,276,900 |
| Jun 18, 2026 | 88.00 | 88.00 | 84.00 | 86.00 | 86.00 | -2.27% | 65,087,400 |
| Jun 17, 2026 | 91.00 | 91.00 | 85.00 | 88.00 | 88.00 | -2.22% | 52,487,400 |
| Jun 15, 2026 | 86.00 | 93.00 | 85.00 | 90.00 | 90.00 | 5.88% | 96,975,900 |
| Jun 12, 2026 | 83.00 | 86.00 | 82.00 | 85.00 | 85.00 | 2.41% | 64,987,500 |
| Jun 11, 2026 | 84.00 | 85.00 | 80.00 | 83.00 | 83.00 | -1.19% | 67,088,800 |
| Jun 10, 2026 | 89.00 | 91.00 | 82.00 | 84.00 | 84.00 | -5.62% | 72,269,100 |
| Jun 9, 2026 | 77.00 | 89.00 | 75.00 | 89.00 | 89.00 | 17.11% | 97,871,600 |
| Jun 8, 2026 | 84.00 | 84.00 | 72.00 | 76.00 | 76.00 | -8.43% | 76,168,100 |
| Jun 5, 2026 | 89.00 | 91.00 | 83.00 | 83.00 | 83.00 | -7.78% | 36,123,000 |
| Jun 4, 2026 | 96.00 | 98.00 | 88.00 | 90.00 | 90.00 | -5.26% | 60,073,100 |
| Jun 3, 2026 | 92.00 | 100.00 | 87.00 | 95.00 | 95.00 | 4.40% | 171,714,400 |
| Jun 2, 2026 | 95.00 | 96.00 | 91.00 | 91.00 | 91.00 | -3.19% | 43,308,900 |
| May 29, 2026 | 95.00 | 97.00 | 91.00 | 94.00 | 94.00 | -2.08% | 341,118,600 |
| May 26, 2026 | 95.00 | 96.00 | 91.00 | 96.00 | 96.00 | - | 60,804,200 |
| May 25, 2026 | 90.00 | 98.00 | 90.00 | 96.00 | 96.00 | 6.67% | 92,272,000 |
| May 22, 2026 | 87.00 | 92.00 | 83.00 | 90.00 | 90.00 | 3.45% | 60,608,900 |
| May 21, 2026 | 96.00 | 97.00 | 85.00 | 87.00 | 87.00 | -9.38% | 69,622,300 |
| May 20, 2026 | 96.00 | 98.00 | 91.00 | 96.00 | 96.00 | - | 69,085,600 |
| May 19, 2026 | 100.00 | 102.00 | 94.00 | 96.00 | 96.00 | -4.00% | 58,527,500 |
| May 18, 2026 | 102.00 | 102.00 | 95.00 | 100.00 | 100.00 | -1.96% | 59,604,900 |
| May 13, 2026 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 69,638,300 |
| May 12, 2026 | 101.00 | 106.00 | 100.00 | 103.00 | 103.00 | 1.98% | 40,591,700 |
| May 11, 2026 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | -5.61% | 58,420,600 |
| May 8, 2026 | 112.00 | 112.00 | 105.00 | 107.00 | 107.00 | -3.60% | 60,259,500 |
| May 7, 2026 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | -2.63% | 62,413,500 |
| May 6, 2026 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1.79% | 66,338,400 |
| May 5, 2026 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 37,665,900 |
| May 4, 2026 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | 0.90% | 48,528,200 |
| Apr 30, 2026 | 119.00 | 119.00 | 108.00 | 111.00 | 111.00 | -6.72% | 82,532,100 |
| Apr 29, 2026 | 109.00 | 122.00 | 109.00 | 119.00 | 119.00 | 9.17% | 201,133,800 |
| Apr 28, 2026 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.80% | 38,041,000 |
| Apr 27, 2026 | 113.00 | 115.00 | 109.00 | 111.00 | 111.00 | -1.77% | 82,352,000 |
| Apr 24, 2026 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | -3.42% | 127,505,100 |
| Apr 23, 2026 | 129.00 | 129.00 | 117.00 | 117.00 | 117.00 | -9.30% | 152,783,800 |
| Apr 22, 2026 | 126.00 | 132.00 | 125.00 | 129.00 | 129.00 | 2.38% | 187,941,600 |
| Apr 21, 2026 | 129.00 | 130.00 | 121.00 | 126.00 | 126.00 | -2.33% | 143,452,200 |
| Apr 20, 2026 | 129.00 | 136.00 | 127.00 | 129.00 | 129.00 | - | 186,093,400 |
| Apr 17, 2026 | 140.00 | 140.00 | 126.00 | 129.00 | 129.00 | -6.52% | 225,634,000 |
| Apr 16, 2026 | 144.00 | 154.00 | 131.00 | 138.00 | 138.00 | -1.43% | 566,460,300 |
| Apr 15, 2026 | 127.00 | 145.00 | 125.00 | 140.00 | 140.00 | 10.24% | 707,338,900 |