PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia · Delayed Price · Currency is IDR 244.00
-24.00 (-8.96%)
Sep 22, 2026, 3:20 PM WIB
IDX:MSIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 270.00 | 270.00 | 246.00 | 246.00 | - | -8.21% | 66,494,700 |
| Sep 21, 2026 | 292.00 | 292.00 | 268.00 | 268.00 | 268.00 | -7.59% | 74,661,900 |
| Sep 18, 2026 | 304.00 | 306.00 | 290.00 | 290.00 | 290.00 | -4.61% | 51,442,500 |
| Sep 17, 2026 | 308.00 | 310.00 | 298.00 | 304.00 | 304.00 | -1.30% | 52,844,200 |
| Sep 16, 2026 | 298.00 | 314.00 | 294.00 | 308.00 | 308.00 | 3.36% | 74,156,700 |
| Sep 15, 2026 | 302.00 | 304.00 | 294.00 | 298.00 | 298.00 | -0.67% | 35,867,900 |
| Sep 14, 2026 | 304.00 | 306.00 | 286.00 | 300.00 | 300.00 | -1.32% | 48,541,900 |
| Sep 11, 2026 | 308.00 | 310.00 | 292.00 | 304.00 | 304.00 | -1.94% | 50,308,100 |
| Sep 10, 2026 | 306.00 | 324.00 | 302.00 | 310.00 | 310.00 | 1.31% | 118,530,600 |
| Sep 9, 2026 | 326.00 | 326.00 | 302.00 | 306.00 | 306.00 | -5.56% | 64,244,700 |
| Sep 8, 2026 | 326.00 | 346.00 | 320.00 | 324.00 | 324.00 | - | 73,758,800 |
| Sep 7, 2026 | 316.00 | 324.00 | 308.00 | 324.00 | 324.00 | 2.53% | 88,111,300 |
| Sep 4, 2026 | 306.00 | 344.00 | 300.00 | 316.00 | 316.00 | 3.95% | 154,510,100 |
| Sep 3, 2026 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | -1.94% | 47,740,800 |
| Sep 2, 2026 | 310.00 | 320.00 | 304.00 | 310.00 | 310.00 | - | 74,886,700 |
| Sep 1, 2026 | 310.00 | 316.00 | 304.00 | 310.00 | 310.00 | - | 44,026,600 |
| Aug 31, 2026 | 316.00 | 316.00 | 306.00 | 310.00 | 310.00 | -1.90% | 43,232,200 |
| Aug 28, 2026 | 318.00 | 324.00 | 308.00 | 316.00 | 316.00 | -1.25% | 39,919,300 |
| Aug 27, 2026 | 324.00 | 328.00 | 312.00 | 320.00 | 320.00 | -1.84% | 32,739,100 |
| Aug 26, 2026 | 336.00 | 338.00 | 320.00 | 326.00 | 326.00 | -2.98% | 42,645,600 |
| Aug 24, 2026 | 344.00 | 344.00 | 330.00 | 336.00 | 336.00 | -2.33% | 32,806,200 |
| Aug 21, 2026 | 352.00 | 352.00 | 338.00 | 344.00 | 344.00 | -2.27% | 35,909,700 |
| Aug 20, 2026 | 350.00 | 356.00 | 336.00 | 352.00 | 352.00 | 0.57% | 50,507,300 |
| Aug 19, 2026 | 370.00 | 370.00 | 342.00 | 350.00 | 350.00 | -5.41% | 52,322,500 |
| Aug 18, 2026 | 372.00 | 372.00 | 364.00 | 370.00 | 370.00 | - | 23,586,200 |
| Aug 14, 2026 | 370.00 | 376.00 | 356.00 | 370.00 | 370.00 | - | 33,227,500 |
| Aug 13, 2026 | 380.00 | 380.00 | 368.00 | 370.00 | 370.00 | -2.63% | 29,971,800 |
| Aug 12, 2026 | 380.00 | 382.00 | 368.00 | 380.00 | 380.00 | - | 31,930,700 |
| Aug 11, 2026 | 392.00 | 392.00 | 374.00 | 380.00 | 380.00 | -2.56% | 29,378,000 |
| Aug 10, 2026 | 378.00 | 398.00 | 378.00 | 390.00 | 390.00 | 3.72% | 40,783,900 |
| Aug 7, 2026 | 380.00 | 380.00 | 364.00 | 376.00 | 376.00 | -1.57% | 29,946,900 |
| Aug 6, 2026 | 394.00 | 394.00 | 378.00 | 382.00 | 382.00 | -2.55% | 22,078,900 |
| Aug 5, 2026 | 394.00 | 394.00 | 382.00 | 392.00 | 392.00 | - | 29,098,100 |
| Aug 4, 2026 | 396.00 | 398.00 | 388.00 | 392.00 | 392.00 | -1.01% | 24,528,800 |
| Aug 3, 2026 | 400.00 | 402.00 | 390.00 | 396.00 | 396.00 | -1.00% | 20,033,700 |
| Jul 31, 2026 | 392.00 | 406.00 | 384.00 | 400.00 | 400.00 | 2.56% | 37,829,000 |
| Jul 30, 2026 | 402.00 | 402.00 | 388.00 | 390.00 | 390.00 | -2.50% | 21,998,900 |
| Jul 29, 2026 | 402.00 | 412.00 | 386.00 | 400.00 | 400.00 | - | 44,302,800 |
| Jul 28, 2026 | 384.00 | 424.00 | 376.00 | 400.00 | 400.00 | 3.63% | 83,371,100 |
| Jul 27, 2026 | 380.00 | 390.00 | 372.00 | 386.00 | 386.00 | - | 26,460,700 |
| Jul 24, 2026 | 410.00 | 410.00 | 378.00 | 386.00 | 386.00 | -5.85% | 28,968,400 |
| Jul 23, 2026 | 428.00 | 428.00 | 402.00 | 410.00 | 410.00 | -4.21% | 46,798,300 |
| Jul 22, 2026 | 448.00 | 448.00 | 418.00 | 428.00 | 428.00 | -4.46% | 30,829,800 |
| Jul 21, 2026 | 450.00 | 450.00 | 438.00 | 448.00 | 448.00 | -0.44% | 23,669,100 |
| Jul 20, 2026 | 456.00 | 458.00 | 442.00 | 450.00 | 450.00 | -1.32% | 26,280,400 |
| Jul 17, 2026 | 460.00 | 460.00 | 454.00 | 456.00 | 456.00 | -0.87% | 16,544,800 |
| Jul 16, 2026 | 460.00 | 462.00 | 452.00 | 460.00 | 460.00 | - | 21,109,600 |
| Jul 15, 2026 | 462.00 | 464.00 | 454.00 | 460.00 | 460.00 | - | 17,977,100 |
| Jul 14, 2026 | 460.00 | 476.00 | 458.00 | 460.00 | 460.00 | - | 37,281,700 |
| Jul 13, 2026 | 470.00 | 472.00 | 456.00 | 460.00 | 460.00 | -2.13% | 23,241,600 |