PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia · Delayed Price · Currency is IDR 418.00
+2.00 (0.48%)
At close: Jan 9, 2026
IDX:MSIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 418.00 | 422.00 | 414.00 | 418.00 | 418.00 | 0.48% | 36,203,400 |
| Jan 8, 2026 | 422.00 | 424.00 | 416.00 | 416.00 | 416.00 | -1.89% | 39,605,800 |
| Jan 7, 2026 | 424.00 | 424.00 | 412.00 | 424.00 | 424.00 | - | 51,313,700 |
| Jan 6, 2026 | 446.00 | 446.00 | 418.00 | 424.00 | 424.00 | -4.50% | 34,696,000 |
| Jan 5, 2026 | 416.00 | 444.00 | 414.00 | 444.00 | 444.00 | 6.73% | 99,044,300 |
| Jan 2, 2026 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.95% | 37,282,400 |
| Dec 30, 2025 | 420.00 | 420.00 | 414.00 | 420.00 | 420.00 | 0.48% | 50,645,200 |
| Dec 29, 2025 | 420.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.48% | 43,981,700 |
| Dec 24, 2025 | 420.00 | 422.00 | 416.00 | 420.00 | 420.00 | - | 50,710,800 |
| Dec 23, 2025 | 420.00 | 420.00 | 412.00 | 420.00 | 420.00 | - | 32,854,500 |
| Dec 22, 2025 | 424.00 | 424.00 | 416.00 | 420.00 | 420.00 | -0.47% | 31,138,400 |
| Dec 19, 2025 | 420.00 | 424.00 | 414.00 | 422.00 | 422.00 | 0.48% | 82,953,500 |
| Dec 18, 2025 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | - | 36,349,500 |
| Dec 17, 2025 | 420.00 | 432.00 | 414.00 | 420.00 | 420.00 | 0.48% | 57,407,400 |
| Dec 16, 2025 | 420.00 | 420.00 | 412.00 | 418.00 | 418.00 | -0.48% | 55,092,500 |
| Dec 15, 2025 | 434.00 | 436.00 | 404.00 | 420.00 | 420.00 | -3.23% | 82,850,200 |
| Dec 12, 2025 | 410.00 | 444.00 | 406.00 | 434.00 | 434.00 | 5.85% | 147,811,500 |
| Dec 11, 2025 | 410.00 | 412.00 | 404.00 | 410.00 | 410.00 | - | 152,625,200 |
| Dec 10, 2025 | 410.00 | 412.00 | 404.00 | 410.00 | 410.00 | - | 80,162,100 |
| Dec 9, 2025 | 410.00 | 410.00 | 406.00 | 410.00 | 410.00 | - | 36,225,700 |
| Dec 8, 2025 | 410.00 | 410.00 | 404.00 | 410.00 | 410.00 | - | 36,158,400 |
| Dec 5, 2025 | 412.00 | 412.00 | 406.00 | 410.00 | 410.00 | - | 30,066,200 |
| Dec 4, 2025 | 410.00 | 412.00 | 406.00 | 410.00 | 410.00 | 0.49% | 32,144,700 |
| Dec 3, 2025 | 416.00 | 416.00 | 406.00 | 408.00 | 408.00 | -1.92% | 36,589,800 |
| Dec 2, 2025 | 418.00 | 418.00 | 408.00 | 416.00 | 416.00 | - | 44,672,900 |
| Dec 1, 2025 | 416.00 | 416.00 | 408.00 | 416.00 | 416.00 | - | 25,610,000 |
| Nov 28, 2025 | 416.00 | 418.00 | 406.00 | 416.00 | 416.00 | 0.48% | 29,398,900 |
| Nov 27, 2025 | 416.00 | 420.00 | 404.00 | 414.00 | 414.00 | - | 78,763,500 |
| Nov 26, 2025 | 432.00 | 432.00 | 404.00 | 414.00 | 414.00 | -4.17% | 76,575,700 |
| Nov 25, 2025 | 460.00 | 460.00 | 412.00 | 432.00 | 432.00 | -6.09% | 112,852,800 |
| Nov 24, 2025 | 500.00 | 510.00 | 460.00 | 460.00 | 460.00 | -7.63% | 222,774,500 |
| Nov 21, 2025 | 498.00 | 500.00 | 490.00 | 498.00 | 498.00 | - | 36,777,100 |
| Nov 20, 2025 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | - | 24,952,300 |
| Nov 19, 2025 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | - | 26,446,700 |
| Nov 18, 2025 | 505.00 | 505.00 | 490.00 | 498.00 | 498.00 | -0.40% | 32,023,900 |
| Nov 17, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 27,335,500 |
| Nov 14, 2025 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | - | 22,170,900 |
| Nov 13, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 44,821,400 |
| Nov 12, 2025 | 505.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.00% | 31,989,800 |
| Nov 11, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 26,121,900 |
| Nov 10, 2025 | 510.00 | 515.00 | 496.00 | 500.00 | 500.00 | -1.96% | 30,175,800 |
| Nov 7, 2025 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | -2.86% | 29,592,100 |
| Nov 6, 2025 | 515.00 | 535.00 | 510.00 | 525.00 | 525.00 | 3.96% | 65,570,400 |
| Nov 5, 2025 | 505.00 | 505.00 | 488.00 | 505.00 | 505.00 | - | 27,963,600 |
| Nov 4, 2025 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | - | 29,885,900 |
| 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 |