PT MNC Tourism Indonesia Tbk (IDX:KPIG)
Indonesia · Delayed Price · Currency is IDR 63.00
-2.00 (-3.08%)
Sep 22, 2026, 3:30 PM WIB
IDX:KPIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 65.00 | 67.00 | 63.00 | 63.00 | - | -3.08% | 311,162,300 |
| 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 |
| Aug 20, 2026 | 66.00 | 71.00 | 63.00 | 70.00 | 70.00 | 6.06% | 391,555,400 |
| Aug 19, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -4.35% | 227,114,500 |
| Aug 18, 2026 | 70.00 | 71.00 | 66.00 | 69.00 | 69.00 | -1.43% | 253,603,200 |
| Aug 14, 2026 | 71.00 | 71.00 | 67.00 | 70.00 | 70.00 | - | 151,225,500 |
| Aug 13, 2026 | 72.00 | 72.00 | 66.00 | 70.00 | 70.00 | -5.41% | 256,682,900 |
| Aug 12, 2026 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 189,570,600 |
| Aug 11, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.90% | 164,626,000 |
| Aug 10, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 165,606,600 |
| Aug 7, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 235,701,500 |
| Aug 6, 2026 | 82.00 | 82.00 | 76.00 | 78.00 | 78.00 | -3.70% | 445,455,300 |
| Aug 5, 2026 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 160,305,800 |
| Aug 4, 2026 | 86.00 | 87.00 | 81.00 | 83.00 | 83.00 | -3.49% | 184,856,900 |
| Aug 3, 2026 | 84.00 | 88.00 | 81.00 | 86.00 | 86.00 | 3.61% | 170,063,600 |
| Jul 31, 2026 | 82.00 | 86.00 | 80.00 | 83.00 | 83.00 | 2.47% | 265,142,400 |
| Jul 30, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1.25% | 92,818,600 |
| Jul 29, 2026 | 83.00 | 83.00 | 78.00 | 80.00 | 80.00 | -2.44% | 104,762,600 |
| Jul 28, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 92,388,300 |
| Jul 27, 2026 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 1.23% | 80,048,400 |
| Jul 24, 2026 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | -4.71% | 157,170,500 |
| Jul 23, 2026 | 85.00 | 89.00 | 83.00 | 85.00 | 85.00 | - | 135,651,200 |
| Jul 22, 2026 | 89.00 | 90.00 | 84.00 | 85.00 | 85.00 | -4.49% | 156,811,500 |
| Jul 21, 2026 | 86.00 | 89.00 | 84.00 | 89.00 | 89.00 | 3.49% | 112,800,700 |
| Jul 20, 2026 | 85.00 | 86.00 | 83.00 | 86.00 | 86.00 | 1.18% | 118,513,200 |
| Jul 17, 2026 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | -3.41% | 135,154,200 |
| Jul 16, 2026 | 82.00 | 88.00 | 80.00 | 88.00 | 88.00 | 7.32% | 150,310,900 |
| Jul 15, 2026 | 81.00 | 82.00 | 79.00 | 82.00 | 82.00 | 1.23% | 102,154,400 |
| Jul 14, 2026 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 183,223,600 |
| Jul 13, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1.27% | 125,159,200 |