PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia · Delayed Price · Currency is IDR 476.00
-6.00 (-1.24%)
Aug 4, 2025, 3:49 PM WIB
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 484.00 | 484.00 | 470.00 | 482.00 | 482.00 | - | 18,361,100 |
| Aug 1, 2025 | 490.00 | 492.00 | 476.00 | 482.00 | 482.00 | -1.23% | 23,041,000 |
| Jul 31, 2025 | 492.00 | 505.00 | 484.00 | 488.00 | 488.00 | -0.41% | 28,248,400 |
| Jul 30, 2025 | 496.00 | 496.00 | 484.00 | 490.00 | 490.00 | -0.81% | 15,247,300 |
| Jul 29, 2025 | 498.00 | 498.00 | 486.00 | 494.00 | 494.00 | -0.40% | 42,430,500 |
| Jul 28, 2025 | 494.00 | 505.00 | 488.00 | 496.00 | 496.00 | 0.81% | 65,011,800 |
| Jul 25, 2025 | 498.00 | 498.00 | 486.00 | 492.00 | 492.00 | -0.81% | 43,923,600 |
| Jul 24, 2025 | 510.00 | 510.00 | 492.00 | 496.00 | 496.00 | -1.78% | 45,680,400 |
| Jul 23, 2025 | 500.00 | 520.00 | 496.00 | 505.00 | 505.00 | 1.00% | 67,882,400 |
| Jul 22, 2025 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | - | 61,475,500 |
| Jul 21, 2025 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 0.40% | 43,231,600 |
| Jul 18, 2025 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | -0.40% | 42,804,800 |
| Jul 17, 2025 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | -0.99% | 42,270,800 |
| Jul 16, 2025 | 500.00 | 515.00 | 496.00 | 505.00 | 505.00 | 1.00% | 73,300,500 |
| Jul 15, 2025 | 500.00 | 505.00 | 492.00 | 500.00 | 500.00 | - | 42,422,300 |
| Jul 14, 2025 | 510.00 | 510.00 | 492.00 | 500.00 | 500.00 | -0.99% | 44,413,900 |
| Jul 11, 2025 | 515.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 42,098,200 |
| Jul 10, 2025 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | -3.77% | 44,271,500 |
| Jul 9, 2025 | 535.00 | 535.00 | 515.00 | 530.00 | 530.00 | - | 44,666,100 |
| Jul 8, 2025 | 515.00 | 530.00 | 500.00 | 530.00 | 530.00 | 3.92% | 93,924,200 |
| Jul 7, 2025 | 510.00 | 510.00 | 496.00 | 510.00 | 510.00 | - | 44,947,200 |
| Jul 4, 2025 | 525.00 | 530.00 | 500.00 | 510.00 | 510.00 | -1.92% | 42,362,700 |
| Jul 3, 2025 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 44,653,300 |
| Jul 2, 2025 | 520.00 | 525.00 | 510.00 | 525.00 | 525.00 | 0.96% | 42,356,900 |
| Jul 1, 2025 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | -0.95% | 18,752,400 |
| Jun 30, 2025 | 505.00 | 535.00 | 500.00 | 525.00 | 525.00 | 5.00% | 40,225,200 |
| Jun 26, 2025 | 498.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.81% | 30,591,100 |
| Jun 25, 2025 | 500.00 | 510.00 | 492.00 | 496.00 | 496.00 | -0.80% | 33,686,700 |
| Jun 24, 2025 | 488.00 | 505.00 | 486.00 | 500.00 | 500.00 | 2.88% | 50,767,800 |
| Jun 23, 2025 | 496.00 | 496.00 | 474.00 | 486.00 | 486.00 | -2.41% | 17,749,300 |
| Jun 20, 2025 | 492.00 | 498.00 | 470.00 | 498.00 | 498.00 | 1.63% | 20,637,300 |
| Jun 19, 2025 | 500.00 | 500.00 | 484.00 | 490.00 | 490.00 | -1.61% | 13,392,100 |
| Jun 18, 2025 | 505.00 | 505.00 | 490.00 | 498.00 | 498.00 | -0.40% | 13,089,800 |
| Jun 17, 2025 | 492.00 | 505.00 | 490.00 | 500.00 | 500.00 | 2.04% | 20,338,700 |
| Jun 16, 2025 | 494.00 | 494.00 | 482.00 | 490.00 | 490.00 | -1.21% | 14,740,300 |
| Jun 13, 2025 | 510.00 | 510.00 | 486.00 | 496.00 | 496.00 | -2.75% | 26,121,500 |
| Jun 12, 2025 | 545.00 | 545.00 | 510.00 | 510.00 | 510.00 | -5.56% | 15,012,300 |
| Jun 11, 2025 | 525.00 | 545.00 | 510.00 | 540.00 | 540.00 | 3.85% | 22,153,800 |
| Jun 10, 2025 | 500.00 | 530.00 | 498.00 | 520.00 | 520.00 | 4.00% | 19,570,300 |
| Jun 5, 2025 | 510.00 | 515.00 | 490.00 | 500.00 | 500.00 | -1.96% | 117,782,800 |
| Jun 4, 2025 | 525.00 | 540.00 | 500.00 | 510.00 | 510.00 | -0.97% | 144,509,600 |
| Jun 3, 2025 | 525.00 | 580.00 | 505.00 | 515.00 | 515.00 | -1.90% | 238,080,600 |
| Jun 2, 2025 | 545.00 | 550.00 | 505.00 | 525.00 | 525.00 | -1.87% | 38,486,900 |
| May 28, 2025 | 555.00 | 560.00 | 515.00 | 535.00 | 535.00 | -2.73% | 55,294,100 |
| May 27, 2025 | 565.00 | 590.00 | 540.00 | 550.00 | 550.00 | -1.79% | 121,862,200 |
| May 26, 2025 | 560.00 | 580.00 | 540.00 | 560.00 | 560.00 | - | 113,856,900 |
| May 23, 2025 | 630.00 | 630.00 | 535.00 | 560.00 | 560.00 | -10.40% | 103,214,300 |
| May 22, 2025 | 625.00 | 750.00 | 610.00 | 625.00 | 625.00 | - | 215,764,100 |
| May 21, 2025 | 505.00 | 630.00 | 498.00 | 625.00 | 625.00 | 23.76% | 204,751,500 |
| May 20, 2025 | 515.00 | 540.00 | 480.00 | 505.00 | 505.00 | -0.98% | 272,130,300 |