KPIG
MNC Tourism Indonesia Tbk.
109
-6 (
-5,22%)
At close:
Mar 04, 17:19 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 174 | 174 | 169 | 173 | 173 | 50.681.900 |
| Oct 02, 2025 | 176 | 176 | 171 | 174 | 174 | 48.008.200 |
| Oct 01, 2025 | 181 | 181 | 173 | 175 | 175 | 61.924.300 |
| Sep 30, 2025 | 184 | 184 | 180 | 180 | 180 | 45.119.400 |
| Sep 29, 2025 | 187 | 188 | 181 | 184 | 184 | 49.307.800 |
| Sep 26, 2025 | 190 | 190 | 186 | 186 | 186 | 44.495.500 |
| Sep 25, 2025 | 195 | 197 | 189 | 190 | 190 | 63.468.500 |
| Sep 24, 2025 | 187 | 197 | 185 | 194 | 194 | 144.347.000 |
| Sep 23, 2025 | 191 | 191 | 185 | 187 | 187 | 70.558.400 |
| Sep 22, 2025 | 189 | 191 | 186 | 190 | 190 | 79.557.700 |
| Sep 19, 2025 | 195 | 195 | 188 | 190 | 190 | 283.754.700 |
| Sep 18, 2025 | 197 | 199 | 193 | 194 | 194 | 75.449.900 |
| Sep 17, 2025 | 200 | 202 | 197 | 198 | 198 | 49.613.600 |
| Sep 16, 2025 | 199 | 202 | 196 | 199 | 199 | 56.671.800 |
| Sep 15, 2025 | 194 | 198 | 193 | 198 | 198 | 53.993.500 |
| Sep 12, 2025 | 197 | 198 | 185 | 194 | 194 | 55.772.300 |
| Sep 11, 2025 | 194 | 206 | 194 | 197 | 197 | 102.155.900 |
| Sep 10, 2025 | 197 | 198 | 193 | 193 | 193 | 39.952.000 |
| Sep 09, 2025 | 193 | 200 | 189 | 196 | 196 | 87.708.700 |
| Sep 08, 2025 | 200 | 202 | 190 | 192 | 192 | 112.352.100 |
| Sep 04, 2025 | 180 | 206 | 177 | 200 | 200 | 330.779.300 |
| Sep 03, 2025 | 184 | 184 | 176 | 179 | 179 | 49.073.400 |
| Sep 02, 2025 | 180 | 183 | 178 | 183 | 183 | 39.892.300 |
| Sep 01, 2025 | 180 | 180 | 169 | 180 | 180 | 56.112.800 |
| Aug 29, 2025 | 191 | 192 | 176 | 185 | 185 | 74.820.100 |
| Aug 28, 2025 | 202 | 202 | 191 | 194 | 194 | 63.176.500 |
| Aug 27, 2025 | 216 | 218 | 198 | 200 | 200 | 114.255.100 |
| Aug 26, 2025 | 194 | 216 | 194 | 216 | 216 | 1.900.410.100 |
| Aug 25, 2025 | 187 | 198 | 185 | 193 | 193 | 150.740.500 |
| Aug 22, 2025 | 188 | 190 | 185 | 186 | 186 | 58.704.400 |
| Aug 21, 2025 | 194 | 198 | 185 | 188 | 188 | 112.683.100 |
| Aug 20, 2025 | 193 | 196 | 191 | 193 | 193 | 75.345.300 |
| Aug 19, 2025 | 204 | 204 | 190 | 192 | 192 | 114.104.900 |
| Aug 15, 2025 | 210 | 212 | 204 | 204 | 204 | 57.972.200 |
| Aug 14, 2025 | 210 | 214 | 208 | 208 | 208 | 65.253.300 |
| Aug 13, 2025 | 208 | 212 | 206 | 210 | 210 | 65.294.100 |
| Aug 12, 2025 | 202 | 212 | 202 | 206 | 206 | 105.008.000 |
| Aug 11, 2025 | 202 | 210 | 199 | 202 | 202 | 86.046.400 |
| Aug 08, 2025 | 230 | 244 | 197 | 202 | 202 | 364.642.900 |
| Aug 07, 2025 | 210 | 212 | 202 | 206 | 206 | 126.519.600 |
| Aug 06, 2025 | 222 | 228 | 204 | 208 | 208 | 274.188.600 |
| Aug 05, 2025 | 177 | 224 | 176 | 220 | 220 | 517.342.000 |
| Aug 04, 2025 | 177 | 180 | 175 | 177 | 177 | 36.027.600 |
| Aug 01, 2025 | 170 | 178 | 168 | 176 | 176 | 53.226.600 |
| Jul 31, 2025 | 174 | 175 | 166 | 169 | 169 | 50.429.400 |
| Jul 30, 2025 | 171 | 174 | 166 | 173 | 173 | 73.929.000 |
| Jul 29, 2025 | 169 | 171 | 165 | 170 | 170 | 68.688.200 |
| Jul 28, 2025 | 159 | 169 | 157 | 168 | 168 | 75.391.000 |
| Jul 25, 2025 | 156 | 163 | 154 | 159 | 159 | 113.686.300 |
| Jul 24, 2025 | 158 | 159 | 153 | 156 | 156 | 92.426.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.