PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia · Delayed Price · Currency is IDR 422.00
+2.00 (0.48%)
Dec 19, 2025, 4:06 PM WIB
IDX:MSIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 420.00 | 422.00 | 414.00 | 416.00 | - | -0.95% | 4,437,600 |
| 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 |
| 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 |