PT MNC Tourism Indonesia Tbk (IDX:KPIG)
Indonesia · Delayed Price · Currency is IDR 90.00
+3.00 (3.45%)
May 22, 2026, 4:10 PM WIB
IDX:KPIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 126.00 | 129.00 | 123.00 | 127.00 | 127.00 | 0.79% | 190,251,100 |
| Apr 13, 2026 | 114.00 | 128.00 | 112.00 | 126.00 | 126.00 | 8.62% | 368,331,900 |
| 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 |