PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia · Delayed Price · Currency is IDR 414.00
0.00 (0.00%)
At close: Nov 27, 2025
IDX:MSIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |