PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia · Delayed Price · Currency is IDR 510.00
-55.00 (-9.73%)
Aug 29, 2025, 9:50 AM WIB
IDX:MSIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 505.00 | 520.00 | 494.00 | 520.00 | 520.00 | 4.00% | 23,470,000 |
| 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 |
| Aug 25, 2025 | 492.00 | 492.00 | 476.00 | 482.00 | 482.00 | -1.63% | 28,279,000 |
| Aug 22, 2025 | 498.00 | 498.00 | 488.00 | 490.00 | 490.00 | -1.21% | 28,142,900 |
| Aug 21, 2025 | 496.00 | 505.00 | 488.00 | 496.00 | 496.00 | 0.40% | 41,441,600 |
| Aug 20, 2025 | 496.00 | 496.00 | 486.00 | 494.00 | 494.00 | - | 22,979,400 |
| Aug 19, 2025 | 510.00 | 515.00 | 488.00 | 494.00 | 494.00 | -2.18% | 35,129,200 |
| Aug 15, 2025 | 492.00 | 520.00 | 484.00 | 505.00 | 505.00 | 2.64% | 41,070,500 |
| Aug 14, 2025 | 490.00 | 496.00 | 482.00 | 492.00 | 492.00 | 0.82% | 28,657,800 |
| Aug 13, 2025 | 490.00 | 492.00 | 482.00 | 488.00 | 488.00 | - | 12,113,900 |
| Aug 12, 2025 | 510.00 | 515.00 | 488.00 | 488.00 | 488.00 | -3.37% | 18,014,300 |
| Aug 11, 2025 | 498.00 | 510.00 | 486.00 | 505.00 | 505.00 | 1.81% | 26,437,500 |
| Aug 8, 2025 | 515.00 | 515.00 | 492.00 | 496.00 | 496.00 | -3.69% | 14,678,200 |
| Aug 7, 2025 | 484.00 | 530.00 | 480.00 | 515.00 | 515.00 | 6.40% | 47,428,000 |
| Aug 6, 2025 | 496.00 | 498.00 | 480.00 | 484.00 | 484.00 | -2.02% | 17,145,400 |
| Aug 5, 2025 | 482.00 | 494.00 | 472.00 | 494.00 | 494.00 | 2.49% | 30,497,600 |
| 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 |