PT MNC Tourism Indonesia Tbk (IDX:KPIG)
Indonesia · Delayed Price · Currency is IDR 40.00
-2.00 (-4.76%)
Oct 12, 2026, 4:14 PM WIB
IDX:KPIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 42.00 | 43.00 | 38.00 | 40.00 | 40.00 | -4.76% | 182,722,800 |
| 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 |
| 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 |