PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia · Delayed Price · Currency is IDR 105.00
-7.00 (-6.25%)
Oct 28, 2026, 8:14 AM WIB
IDX:MSIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 382,076,000 |
| Oct 26, 2026 | 113.00 | 124.00 | 105.00 | 105.00 | 105.00 | -6.25% | 382,076,000 |
| Oct 23, 2026 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | -0.88% | 20,822,700 |
| Oct 22, 2026 | 119.00 | 120.00 | 111.00 | 113.00 | 113.00 | -5.04% | 79,415,500 |
| Oct 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -6.30% | 6,131,200 |
| Oct 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -6.62% | 750,700 |
| Oct 16, 2026 | 148.00 | 148.00 | 136.00 | 136.00 | 136.00 | -15.00% | 3,645,800 |
| Oct 15, 2026 | 174.00 | 174.00 | 156.00 | 160.00 | 160.00 | -7.51% | 41,827,500 |
| Oct 14, 2026 | 174.00 | 178.00 | 168.00 | 173.00 | 173.00 | - | 41,899,000 |
| Oct 13, 2026 | 171.00 | 174.00 | 162.00 | 173.00 | 173.00 | 0.58% | 32,652,700 |
| Oct 12, 2026 | 179.00 | 180.00 | 161.00 | 172.00 | 172.00 | -3.91% | 32,335,000 |
| Oct 9, 2026 | 179.00 | 180.00 | 174.00 | 179.00 | 179.00 | -0.56% | 23,743,600 |
| Oct 8, 2026 | 181.00 | 184.00 | 177.00 | 180.00 | 180.00 | - | 25,984,100 |
| Oct 7, 2026 | 184.00 | 185.00 | 177.00 | 180.00 | 180.00 | -2.17% | 25,726,000 |
| Oct 6, 2026 | 181.00 | 186.00 | 178.00 | 184.00 | 184.00 | 2.22% | 23,556,000 |
| Oct 5, 2026 | 182.00 | 185.00 | 175.00 | 180.00 | 180.00 | -0.55% | 30,133,700 |
| Oct 2, 2026 | 191.00 | 191.00 | 180.00 | 181.00 | 181.00 | -4.74% | 27,994,500 |
| Oct 1, 2026 | 187.00 | 202.00 | 187.00 | 190.00 | 190.00 | 2.15% | 76,934,700 |
| Sep 30, 2026 | 206.00 | 206.00 | 186.00 | 186.00 | 186.00 | -9.71% | 67,203,800 |
| Sep 29, 2026 | 177.00 | 222.00 | 160.00 | 206.00 | 206.00 | 17.05% | 134,187,800 |
| Sep 28, 2026 | 200.00 | 200.00 | 170.00 | 176.00 | 176.00 | -12.00% | 63,642,100 |
| Sep 25, 2026 | 197.00 | 208.00 | 188.00 | 200.00 | 200.00 | -2.91% | 64,828,500 |
| Sep 24, 2026 | 234.00 | 242.00 | 206.00 | 206.00 | 206.00 | -14.88% | 99,853,600 |
| Sep 23, 2026 | 250.00 | 254.00 | 230.00 | 242.00 | 242.00 | -3.20% | 70,894,400 |
| Sep 22, 2026 | 270.00 | 270.00 | 238.00 | 250.00 | 250.00 | -6.72% | 89,561,300 |
| Sep 21, 2026 | 292.00 | 292.00 | 268.00 | 268.00 | 268.00 | -7.59% | 74,667,900 |
| 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 | - | 81,214,800 |
| 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 |