PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia · Delayed Price · Currency is IDR 500.00
-5.00 (-0.99%)
Nov 5, 2025, 1:50 PM WIB
IDX:MSIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | - | 23,053,800 |
| Nov 3, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 32,074,500 |
| Oct 31, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 25,070,400 |
| Oct 30, 2025 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 29,448,100 |
| Oct 29, 2025 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.00% | 26,471,600 |
| Oct 28, 2025 | 492.00 | 505.00 | 490.00 | 500.00 | 500.00 | 2.04% | 20,818,100 |
| Oct 27, 2025 | 520.00 | 520.00 | 486.00 | 490.00 | 490.00 | -4.85% | 33,153,700 |
| Oct 24, 2025 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 29,385,800 |
| Oct 23, 2025 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 35,942,700 |
| Oct 22, 2025 | 525.00 | 530.00 | 505.00 | 515.00 | 515.00 | -0.96% | 28,494,200 |
| Oct 21, 2025 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | 4.00% | 30,117,000 |
| Oct 20, 2025 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | -3.85% | 35,647,900 |
| Oct 17, 2025 | 525.00 | 530.00 | 510.00 | 520.00 | 520.00 | -0.95% | 29,292,200 |
| Oct 16, 2025 | 540.00 | 540.00 | 500.00 | 525.00 | 525.00 | -1.87% | 28,217,600 |
| Oct 15, 2025 | 515.00 | 555.00 | 510.00 | 535.00 | 535.00 | 4.90% | 42,468,500 |
| Oct 14, 2025 | 550.00 | 550.00 | 510.00 | 510.00 | 510.00 | -6.42% | 25,358,900 |
| Oct 13, 2025 | 560.00 | 560.00 | 535.00 | 545.00 | 545.00 | -1.80% | 28,892,200 |
| Oct 10, 2025 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | -1.77% | 31,392,400 |
| Oct 9, 2025 | 560.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1.80% | 36,662,500 |
| Oct 8, 2025 | 570.00 | 575.00 | 545.00 | 555.00 | 555.00 | -1.77% | 38,126,400 |
| Oct 7, 2025 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 1.80% | 40,014,300 |
| Oct 6, 2025 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | 0.91% | 40,255,400 |
| Oct 3, 2025 | 560.00 | 565.00 | 540.00 | 550.00 | 550.00 | -0.90% | 26,700,700 |
| Oct 2, 2025 | 540.00 | 560.00 | 530.00 | 555.00 | 555.00 | 3.74% | 21,497,400 |
| Oct 1, 2025 | 530.00 | 535.00 | 505.00 | 535.00 | 535.00 | 1.90% | 22,725,900 |
| Sep 30, 2025 | 555.00 | 560.00 | 525.00 | 525.00 | 525.00 | -4.55% | 18,195,800 |
| Sep 29, 2025 | 555.00 | 560.00 | 535.00 | 550.00 | 550.00 | - | 24,029,400 |
| Sep 26, 2025 | 570.00 | 570.00 | 545.00 | 550.00 | 550.00 | -2.65% | 17,407,000 |
| Sep 25, 2025 | 575.00 | 575.00 | 555.00 | 565.00 | 565.00 | -0.88% | 25,608,300 |
| Sep 24, 2025 | 565.00 | 585.00 | 545.00 | 570.00 | 570.00 | 1.79% | 29,019,700 |
| Sep 23, 2025 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | - | 23,132,200 |
| Sep 22, 2025 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | - | 22,266,400 |
| Sep 19, 2025 | 570.00 | 570.00 | 525.00 | 560.00 | 560.00 | -0.88% | 14,227,400 |
| Sep 18, 2025 | 590.00 | 595.00 | 520.00 | 565.00 | 565.00 | -3.42% | 23,433,500 |
| Sep 17, 2025 | 630.00 | 630.00 | 580.00 | 585.00 | 585.00 | -6.40% | 23,436,200 |
| Sep 16, 2025 | 660.00 | 660.00 | 615.00 | 625.00 | 625.00 | -4.58% | 16,547,800 |
| Sep 15, 2025 | 595.00 | 670.00 | 590.00 | 655.00 | 655.00 | 11.02% | 63,248,000 |
| Sep 12, 2025 | 595.00 | 595.00 | 570.00 | 590.00 | 590.00 | - | 16,104,000 |
| Sep 11, 2025 | 605.00 | 605.00 | 550.00 | 590.00 | 590.00 | -1.67% | 16,299,800 |
| Sep 10, 2025 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | -0.83% | 17,056,400 |
| Sep 9, 2025 | 595.00 | 615.00 | 535.00 | 605.00 | 605.00 | 2.54% | 45,310,500 |
| Sep 8, 2025 | 670.00 | 675.00 | 570.00 | 590.00 | 590.00 | -11.28% | 54,830,400 |
| Sep 4, 2025 | 540.00 | 665.00 | 520.00 | 665.00 | 665.00 | 24.30% | 161,612,300 |
| Sep 3, 2025 | 535.00 | 540.00 | 520.00 | 535.00 | 535.00 | 0.94% | 37,859,300 |
| Sep 2, 2025 | 515.00 | 540.00 | 510.00 | 530.00 | 530.00 | 3.92% | 32,572,500 |
| Sep 1, 2025 | 488.00 | 530.00 | 462.00 | 510.00 | 510.00 | 2.82% | 65,699,500 |
| Aug 29, 2025 | 570.00 | 570.00 | 482.00 | 496.00 | 496.00 | -12.21% | 37,789,400 |
| Aug 28, 2025 | 505.00 | 585.00 | 494.00 | 565.00 | 565.00 | 13.00% | 69,245,700 |
| Aug 27, 2025 | 484.00 | 505.00 | 478.00 | 500.00 | 500.00 | 3.73% | 46,392,100 |
| Aug 26, 2025 | 484.00 | 490.00 | 476.00 | 482.00 | 482.00 | - | 29,505,200 |