KPIG
MNC Tourism Indonesia Tbk.
109
-6 (
-5,22%)
At close:
Mar 04, 15:55 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 116 | 118 | 112 | 115 | 115 | 83.577.500 |
| Mar 02, 2026 | 120 | 120 | 114 | 115 | 115 | 191.303.500 |
| Feb 27, 2026 | 127 | 130 | 120 | 123 | 123 | 319.777.000 |
| Feb 26, 2026 | 118 | 131 | 118 | 128 | 128 | 637.619.600 |
| Feb 25, 2026 | 121 | 121 | 116 | 117 | 117 | 134.454.400 |
| Feb 24, 2026 | 126 | 128 | 119 | 121 | 121 | 197.830.800 |
| Feb 23, 2026 | 127 | 128 | 122 | 124 | 124 | 135.974.400 |
| Feb 20, 2026 | 127 | 134 | 126 | 127 | 127 | 511.243.000 |
| Feb 19, 2026 | 134 | 134 | 119 | 125 | 125 | 623.144.300 |
| Feb 18, 2026 | 156 | 156 | 133 | 133 | 133 | 1.011.944.100 |
| Feb 13, 2026 | 162 | 164 | 156 | 156 | 156 | 73.720.300 |
| Feb 12, 2026 | 175 | 177 | 161 | 162 | 162 | 126.157.500 |
| Feb 11, 2026 | 163 | 181 | 161 | 175 | 175 | 174.097.000 |
| Feb 10, 2026 | 164 | 168 | 157 | 163 | 163 | 84.962.300 |
| Feb 09, 2026 | 155 | 165 | 151 | 162 | 162 | 45.079.200 |
| Feb 06, 2026 | 171 | 173 | 152 | 157 | 157 | 76.605.600 |
| Feb 05, 2026 | 174 | 182 | 171 | 175 | 175 | 46.413.800 |
| Feb 04, 2026 | 178 | 186 | 171 | 174 | 174 | 88.468.000 |
| Feb 03, 2026 | 180 | 185 | 169 | 181 | 181 | 64.052.900 |
| Feb 02, 2026 | 185 | 186 | 164 | 180 | 180 | 84.704.400 |
| Jan 30, 2026 | 199 | 206 | 183 | 187 | 187 | 98.623.300 |
| Jan 29, 2026 | 218 | 218 | 186 | 197 | 197 | 138.943.100 |
| Jan 28, 2026 | 216 | 236 | 210 | 218 | 218 | 95.501.700 |
| Jan 27, 2026 | 258 | 258 | 224 | 246 | 246 | 103.676.500 |
| Jan 26, 2026 | 272 | 280 | 254 | 258 | 258 | 78.749.500 |
| Jan 23, 2026 | 286 | 288 | 262 | 272 | 272 | 70.292.400 |
| Jan 22, 2026 | 274 | 290 | 268 | 286 | 286 | 99.850.000 |
| Jan 21, 2026 | 284 | 300 | 262 | 274 | 274 | 180.520.800 |
| Jan 20, 2026 | 272 | 292 | 260 | 284 | 284 | 170.849.200 |
| Jan 19, 2026 | 264 | 274 | 250 | 272 | 272 | 70.993.200 |
| Jan 15, 2026 | 268 | 278 | 244 | 262 | 262 | 90.860.400 |
| Jan 14, 2026 | 268 | 282 | 256 | 268 | 268 | 140.015.800 |
| Jan 13, 2026 | 298 | 300 | 252 | 268 | 268 | 244.794.500 |
| Jan 12, 2026 | 222 | 280 | 218 | 280 | 280 | 495.452.500 |
| Jan 09, 2026 | 204 | 230 | 204 | 224 | 224 | 204.848.200 |
| Jan 08, 2026 | 216 | 230 | 200 | 202 | 202 | 255.313.400 |
| Jan 07, 2026 | 170 | 220 | 164 | 210 | 210 | 545.698.600 |
| Jan 06, 2026 | 171 | 172 | 162 | 170 | 170 | 90.185.300 |
| Jan 05, 2026 | 157 | 169 | 151 | 169 | 169 | 148.223.900 |
| Jan 02, 2026 | 150 | 157 | 148 | 157 | 157 | 122.066.000 |
| Dec 30, 2025 | 145 | 150 | 142 | 148 | 148 | 91.380.600 |
| Dec 29, 2025 | 141 | 145 | 138 | 145 | 145 | 83.515.800 |
| Dec 24, 2025 | 136 | 145 | 136 | 139 | 139 | 98.153.500 |
| Dec 23, 2025 | 136 | 141 | 135 | 137 | 137 | 85.787.800 |
| Dec 22, 2025 | 138 | 138 | 133 | 136 | 136 | 58.579.800 |
| Dec 19, 2025 | 141 | 142 | 135 | 137 | 137 | 92.142.100 |
| Dec 18, 2025 | 137 | 140 | 136 | 140 | 140 | 91.571.600 |
| Dec 17, 2025 | 137 | 138 | 135 | 137 | 137 | 62.948.900 |
| Dec 16, 2025 | 138 | 140 | 135 | 136 | 136 | 79.769.200 |
| Dec 15, 2025 | 135 | 143 | 133 | 137 | 137 | 164.410.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.