PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia · Delayed Price · Currency is IDR 645.00
+15.00 (2.38%)
May 19, 2026, 4:09 PM WIB
IDX:MSIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 635.00 | 640.00 | 620.00 | 635.00 | - | 0.79% | 12,453,100 |
| May 18, 2026 | 640.00 | 640.00 | 550.00 | 630.00 | 630.00 | -2.33% | 12,335,300 |
| May 13, 2026 | 655.00 | 655.00 | 575.00 | 645.00 | 645.00 | -4.44% | 40,028,400 |
| May 12, 2026 | 705.00 | 705.00 | 640.00 | 675.00 | 675.00 | -3.57% | 12,485,100 |
| May 11, 2026 | 720.00 | 725.00 | 640.00 | 700.00 | 700.00 | -2.78% | 17,851,100 |
| May 8, 2026 | 810.00 | 815.00 | 710.00 | 720.00 | 720.00 | -11.11% | 16,010,200 |
| May 7, 2026 | 820.00 | 820.00 | 780.00 | 810.00 | 810.00 | -0.61% | 15,396,500 |
| May 6, 2026 | 815.00 | 835.00 | 800.00 | 815.00 | 815.00 | 0.62% | 16,141,600 |
| May 5, 2026 | 800.00 | 820.00 | 790.00 | 810.00 | 810.00 | 1.89% | 14,098,600 |
| May 4, 2026 | 800.00 | 800.00 | 765.00 | 795.00 | 795.00 | -0.63% | 13,021,100 |
| Apr 30, 2026 | 835.00 | 900.00 | 775.00 | 800.00 | 800.00 | -3.61% | 49,587,600 |
| Apr 29, 2026 | 810.00 | 835.00 | 780.00 | 830.00 | 830.00 | 3.75% | 14,792,700 |
| Apr 28, 2026 | 835.00 | 860.00 | 755.00 | 800.00 | 800.00 | -3.61% | 25,351,700 |
| Apr 27, 2026 | 820.00 | 860.00 | 815.00 | 830.00 | 830.00 | 1.84% | 17,370,600 |
| Apr 24, 2026 | 835.00 | 845.00 | 785.00 | 815.00 | 815.00 | -2.40% | 12,207,200 |
| Apr 23, 2026 | 935.00 | 935.00 | 795.00 | 835.00 | 835.00 | -10.70% | 51,750,400 |
| Apr 22, 2026 | 905.00 | 940.00 | 855.00 | 935.00 | 935.00 | 3.31% | 24,384,800 |
| Apr 21, 2026 | 910.00 | 935.00 | 865.00 | 905.00 | 905.00 | - | 24,439,800 |
| Apr 20, 2026 | 935.00 | 950.00 | 890.00 | 905.00 | 905.00 | -2.69% | 23,726,400 |
| Apr 17, 2026 | 965.00 | 985.00 | 865.00 | 930.00 | 930.00 | -3.13% | 36,772,300 |
| Apr 16, 2026 | 960.00 | 1,070.00 | 880.00 | 960.00 | 960.00 | - | 84,082,300 |
| Apr 15, 2026 | 1,090.00 | 1,115.00 | 960.00 | 960.00 | 960.00 | -14.67% | 56,346,200 |
| Apr 14, 2026 | 1,325.00 | 1,330.00 | 1,125.00 | 1,125.00 | 1,125.00 | -14.77% | 33,742,900 |
| Apr 10, 2026 | 1,185.00 | 1,450.00 | 1,155.00 | 1,320.00 | 1,320.00 | 11.39% | 76,785,800 |
| Apr 9, 2026 | 955.00 | 1,185.00 | 935.00 | 1,185.00 | 1,185.00 | 24.74% | 77,789,600 |
| Apr 8, 2026 | 945.00 | 1,030.00 | 905.00 | 950.00 | 950.00 | - | 39,217,700 |
| Apr 7, 2026 | 975.00 | 995.00 | 880.00 | 950.00 | 950.00 | -2.06% | 33,043,900 |
| Apr 6, 2026 | 845.00 | 1,000.00 | 840.00 | 970.00 | 970.00 | 16.17% | 66,797,000 |
| Apr 2, 2026 | 670.00 | 835.00 | 650.00 | 835.00 | 835.00 | 24.63% | 52,616,000 |
| Apr 1, 2026 | 600.00 | 675.00 | 560.00 | 670.00 | 670.00 | 6.35% | 32,879,800 |
| Mar 31, 2026 | 590.00 | 655.00 | 570.00 | 630.00 | 630.00 | 7.69% | 46,221,400 |
| Mar 30, 2026 | 520.00 | 615.00 | 505.00 | 585.00 | 585.00 | 12.50% | 39,592,000 |
| Mar 27, 2026 | 525.00 | 525.00 | 500.00 | 520.00 | 520.00 | - | 12,843,300 |
| Mar 26, 2026 | 525.00 | 530.00 | 500.00 | 520.00 | 520.00 | -0.95% | 13,482,500 |
| Mar 25, 2026 | 498.00 | 530.00 | 492.00 | 525.00 | 525.00 | 5.85% | 15,681,800 |
| Mar 17, 2026 | 500.00 | 500.00 | 486.00 | 496.00 | 496.00 | -0.40% | 8,368,300 |
| Mar 16, 2026 | 492.00 | 520.00 | 470.00 | 498.00 | 498.00 | 1.63% | 14,574,400 |
| Mar 13, 2026 | 530.00 | 530.00 | 482.00 | 490.00 | 490.00 | -6.67% | 14,389,400 |
| Mar 12, 2026 | 496.00 | 555.00 | 484.00 | 525.00 | 525.00 | 8.02% | 37,238,000 |
| Mar 11, 2026 | 496.00 | 496.00 | 462.00 | 486.00 | 486.00 | -1.62% | 20,467,900 |
| Mar 10, 2026 | 498.00 | 515.00 | 484.00 | 494.00 | 494.00 | -0.40% | 17,859,700 |
| Mar 9, 2026 | 498.00 | 505.00 | 476.00 | 496.00 | 496.00 | -7.29% | 11,596,100 |
| Mar 6, 2026 | 535.00 | 540.00 | 505.00 | 535.00 | 535.00 | - | 40,474,200 |
| Mar 5, 2026 | 490.00 | 535.00 | 490.00 | 535.00 | 535.00 | 9.18% | 33,234,200 |
| Mar 4, 2026 | 580.00 | 580.00 | 490.00 | 490.00 | 490.00 | -14.78% | 23,930,000 |
| Mar 3, 2026 | 580.00 | 580.00 | 520.00 | 575.00 | 575.00 | - | 24,525,800 |
| Mar 2, 2026 | 555.00 | 625.00 | 550.00 | 575.00 | 575.00 | -10.16% | 41,282,000 |
| Feb 27, 2026 | 530.00 | 650.00 | 510.00 | 640.00 | 640.00 | 21.90% | 80,157,900 |
| Feb 26, 2026 | 520.00 | 525.00 | 498.00 | 525.00 | 525.00 | 1.94% | 33,569,000 |
| Feb 25, 2026 | 480.00 | 515.00 | 462.00 | 515.00 | 515.00 | 7.74% | 26,988,600 |