PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia · Delayed Price · Currency is IDR 410.00
-18.00 (-4.21%)
Jul 23, 2026, 4:14 PM WIB
IDX:MSIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 428.00 | 428.00 | 402.00 | 410.00 | - | -4.21% | 45,535,500 |
| 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 |
| Jul 10, 2026 | 460.00 | 480.00 | 458.00 | 470.00 | 470.00 | 2.17% | 31,162,100 |
| Jul 9, 2026 | 472.00 | 472.00 | 450.00 | 460.00 | 460.00 | -4.17% | 24,000,200 |
| Jul 8, 2026 | 500.00 | 510.00 | 468.00 | 480.00 | 480.00 | -5.88% | 39,634,400 |
| Jul 7, 2026 | 460.00 | 520.00 | 454.00 | 510.00 | 510.00 | 10.87% | 67,927,700 |
| Jul 6, 2026 | 460.00 | 462.00 | 450.00 | 460.00 | 460.00 | - | 19,504,800 |
| Jul 3, 2026 | 460.00 | 462.00 | 446.00 | 460.00 | 460.00 | - | 18,311,100 |
| Jul 2, 2026 | 462.00 | 462.00 | 446.00 | 460.00 | 460.00 | - | 15,389,100 |
| Jul 1, 2026 | 456.00 | 474.00 | 430.00 | 460.00 | 460.00 | 0.88% | 23,076,000 |
| Jun 30, 2026 | 510.00 | 510.00 | 454.00 | 456.00 | 456.00 | -9.70% | 25,077,100 |
| Jun 29, 2026 | 498.00 | 505.00 | 486.00 | 505.00 | 505.00 | 1.00% | 13,319,600 |
| Jun 26, 2026 | 525.00 | 530.00 | 478.00 | 500.00 | 500.00 | -4.76% | 30,005,600 |
| Jun 25, 2026 | 525.00 | 535.00 | 505.00 | 525.00 | 525.00 | - | 18,663,200 |
| Jun 24, 2026 | 570.00 | 570.00 | 505.00 | 525.00 | 525.00 | -7.08% | 24,418,000 |
| Jun 23, 2026 | 595.00 | 600.00 | 540.00 | 565.00 | 565.00 | -4.24% | 32,966,300 |
| Jun 22, 2026 | 635.00 | 645.00 | 565.00 | 590.00 | 590.00 | -6.35% | 60,523,600 |
| Jun 19, 2026 | 615.00 | 715.00 | 595.00 | 630.00 | 630.00 | 3.28% | 188,359,800 |
| Jun 18, 2026 | 570.00 | 660.00 | 545.00 | 610.00 | 610.00 | 7.96% | 165,916,000 |
| Jun 17, 2026 | 565.00 | 575.00 | 530.00 | 565.00 | 565.00 | - | 34,824,700 |
| Jun 15, 2026 | 535.00 | 605.00 | 500.00 | 565.00 | 565.00 | 6.60% | 91,238,100 |
| Jun 12, 2026 | 510.00 | 530.00 | 500.00 | 530.00 | 530.00 | 3.92% | 24,798,600 |
| Jun 11, 2026 | 535.00 | 545.00 | 490.00 | 510.00 | 510.00 | -3.77% | 34,795,000 |
| Jun 10, 2026 | 570.00 | 590.00 | 510.00 | 530.00 | 530.00 | -7.02% | 71,378,800 |
| Jun 9, 2026 | 580.00 | 590.00 | 540.00 | 570.00 | 570.00 | -1.72% | 57,077,600 |
| Jun 8, 2026 | 540.00 | 620.00 | 500.00 | 580.00 | 580.00 | 7.41% | 84,795,500 |
| Jun 5, 2026 | 570.00 | 575.00 | 488.00 | 540.00 | 540.00 | -5.26% | 59,344,700 |
| Jun 4, 2026 | 460.00 | 570.00 | 424.00 | 570.00 | 570.00 | 24.45% | 181,221,000 |
| Jun 3, 2026 | 374.00 | 462.00 | 360.00 | 458.00 | 458.00 | 23.78% | 143,907,800 |
| Jun 2, 2026 | 412.00 | 428.00 | 350.00 | 370.00 | 370.00 | -9.76% | 61,125,200 |
| May 29, 2026 | 416.00 | 515.00 | 402.00 | 410.00 | 410.00 | -2.38% | 187,190,300 |
| May 26, 2026 | 494.00 | 505.00 | 420.00 | 420.00 | 420.00 | -14.98% | 47,827,400 |
| May 25, 2026 | 545.00 | 555.00 | 480.00 | 494.00 | 494.00 | -8.52% | 29,741,000 |
| May 22, 2026 | 535.00 | 540.00 | 498.00 | 540.00 | 540.00 | 1.89% | 10,484,400 |
| May 21, 2026 | 610.00 | 610.00 | 520.00 | 530.00 | 530.00 | -11.67% | 18,492,600 |
| May 20, 2026 | 650.00 | 650.00 | 570.00 | 600.00 | 600.00 | -6.98% | 9,888,300 |
| May 19, 2026 | 635.00 | 680.00 | 620.00 | 645.00 | 645.00 | 2.38% | 26,926,200 |
| 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 |