PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia · Delayed Price · Currency is IDR 565.00
-20.00 (-3.42%)
Sep 18, 2025, 1:51 PM WIB
IDX:MSIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 630.00 | 630.00 | 580.00 | 585.00 | 585.00 | -6.40% | 23,436,200 |
| Sep 16, 2025 | 660.00 | 660.00 | 615.00 | 625.00 | 625.00 | -4.58% | 16,547,800 |
| Sep 15, 2025 | 595.00 | 670.00 | 590.00 | 655.00 | 655.00 | 11.02% | 63,248,000 |
| Sep 12, 2025 | 595.00 | 595.00 | 570.00 | 590.00 | 590.00 | - | 16,104,000 |
| Sep 11, 2025 | 605.00 | 605.00 | 550.00 | 590.00 | 590.00 | -1.67% | 16,299,800 |
| Sep 10, 2025 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | -0.83% | 17,056,400 |
| Sep 9, 2025 | 595.00 | 615.00 | 535.00 | 605.00 | 605.00 | 2.54% | 45,310,500 |
| Sep 8, 2025 | 670.00 | 675.00 | 570.00 | 590.00 | 590.00 | -11.28% | 54,830,400 |
| Sep 4, 2025 | 540.00 | 665.00 | 520.00 | 665.00 | 665.00 | 24.30% | 161,612,300 |
| Sep 3, 2025 | 535.00 | 540.00 | 520.00 | 535.00 | 535.00 | 0.94% | 37,859,300 |
| Sep 2, 2025 | 515.00 | 540.00 | 510.00 | 530.00 | 530.00 | 3.92% | 32,572,500 |
| Sep 1, 2025 | 488.00 | 530.00 | 462.00 | 510.00 | 510.00 | 2.82% | 65,699,500 |
| Aug 29, 2025 | 570.00 | 570.00 | 482.00 | 496.00 | 496.00 | -12.21% | 37,789,400 |
| Aug 28, 2025 | 505.00 | 585.00 | 494.00 | 565.00 | 565.00 | 13.00% | 69,245,700 |
| 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 |