KPIG
MNC Tourism Indonesia Tbk.
109
-6 (
-5,22%)
At close:
Mar 04, 17:17 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 134 | 135 | 131 | 134 | 134 | 77.312.900 |
| Dec 11, 2025 | 134 | 136 | 130 | 134 | 134 | 207.150.300 |
| Dec 10, 2025 | 134 | 140 | 132 | 134 | 134 | 164.327.200 |
| Dec 09, 2025 | 135 | 136 | 132 | 133 | 133 | 73.244.400 |
| Dec 08, 2025 | 135 | 136 | 134 | 134 | 134 | 89.293.400 |
| Dec 05, 2025 | 137 | 137 | 133 | 135 | 135 | 58.088.600 |
| Dec 04, 2025 | 138 | 138 | 133 | 136 | 136 | 75.927.100 |
| Dec 03, 2025 | 135 | 138 | 134 | 137 | 137 | 91.735.600 |
| Dec 02, 2025 | 133 | 138 | 132 | 134 | 134 | 103.133.700 |
| Dec 01, 2025 | 135 | 135 | 131 | 132 | 132 | 84.633.000 |
| Nov 28, 2025 | 136 | 137 | 134 | 135 | 135 | 71.034.900 |
| Nov 27, 2025 | 135 | 137 | 134 | 135 | 135 | 70.160.700 |
| Nov 26, 2025 | 138 | 139 | 135 | 135 | 135 | 81.594.500 |
| Nov 25, 2025 | 140 | 140 | 137 | 137 | 137 | 81.682.400 |
| Nov 24, 2025 | 137 | 140 | 133 | 140 | 140 | 144.502.900 |
| Nov 21, 2025 | 140 | 140 | 136 | 137 | 137 | 77.146.800 |
| Nov 20, 2025 | 141 | 143 | 138 | 140 | 140 | 70.466.100 |
| Nov 19, 2025 | 144 | 144 | 140 | 140 | 140 | 83.906.100 |
| Nov 18, 2025 | 144 | 145 | 139 | 143 | 143 | 89.721.600 |
| Nov 17, 2025 | 145 | 145 | 143 | 143 | 143 | 93.634.700 |
| Nov 14, 2025 | 149 | 149 | 143 | 145 | 145 | 54.626.600 |
| Nov 13, 2025 | 145 | 154 | 144 | 148 | 148 | 212.787.100 |
| Nov 12, 2025 | 144 | 145 | 142 | 144 | 144 | 108.322.800 |
| Nov 11, 2025 | 147 | 147 | 143 | 143 | 143 | 70.117.400 |
| Nov 10, 2025 | 148 | 149 | 144 | 146 | 146 | 78.860.000 |
| Nov 07, 2025 | 147 | 148 | 143 | 147 | 147 | 82.237.100 |
| Nov 06, 2025 | 146 | 146 | 143 | 146 | 146 | 91.856.500 |
| Nov 05, 2025 | 148 | 148 | 143 | 145 | 145 | 91.646.800 |
| Nov 04, 2025 | 147 | 149 | 146 | 147 | 147 | 103.731.000 |
| Nov 03, 2025 | 147 | 148 | 144 | 147 | 147 | 107.800.700 |
| Oct 31, 2025 | 146 | 148 | 144 | 146 | 146 | 96.362.100 |
| Oct 30, 2025 | 146 | 146 | 142 | 145 | 145 | 78.867.600 |
| Oct 29, 2025 | 146 | 147 | 142 | 145 | 145 | 93.969.900 |
| Oct 28, 2025 | 144 | 146 | 143 | 145 | 145 | 96.001.600 |
| Oct 27, 2025 | 150 | 151 | 142 | 143 | 143 | 109.627.500 |
| Oct 24, 2025 | 154 | 154 | 149 | 149 | 149 | 101.881.700 |
| Oct 23, 2025 | 152 | 161 | 149 | 153 | 153 | 166.610.700 |
| Oct 22, 2025 | 155 | 157 | 150 | 151 | 151 | 106.750.900 |
| Oct 21, 2025 | 151 | 154 | 148 | 154 | 154 | 108.726.700 |
| Oct 20, 2025 | 151 | 152 | 147 | 150 | 150 | 104.225.300 |
| Oct 17, 2025 | 163 | 163 | 148 | 150 | 150 | 100.529.700 |
| Oct 16, 2025 | 161 | 165 | 160 | 162 | 162 | 108.262.100 |
| Oct 15, 2025 | 161 | 163 | 157 | 160 | 160 | 95.965.800 |
| Oct 14, 2025 | 162 | 170 | 157 | 160 | 160 | 110.075.200 |
| Oct 13, 2025 | 161 | 166 | 160 | 162 | 162 | 97.244.300 |
| Oct 10, 2025 | 169 | 169 | 163 | 163 | 163 | 88.801.300 |
| Oct 09, 2025 | 170 | 170 | 166 | 168 | 168 | 96.624.900 |
| Oct 08, 2025 | 174 | 175 | 169 | 170 | 170 | 94.688.800 |
| Oct 07, 2025 | 174 | 176 | 172 | 174 | 174 | 93.025.900 |
| Oct 06, 2025 | 173 | 179 | 170 | 174 | 174 | 138.018.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.