KPIG
MNC Tourism Indonesia Tbk.
109
-6 (
-5,22%)
At close:
Mar 04, 17:18 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 164 | 164 | 152 | 158 | 158 | 97.553.400 |
| Jul 22, 2025 | 161 | 170 | 160 | 163 | 163 | 146.927.400 |
| Jul 21, 2025 | 162 | 164 | 157 | 160 | 160 | 90.895.000 |
| Jul 18, 2025 | 165 | 166 | 158 | 162 | 162 | 75.386.800 |
| Jul 17, 2025 | 164 | 168 | 157 | 164 | 164 | 108.384.800 |
| Jul 16, 2025 | 170 | 171 | 162 | 164 | 164 | 78.661.400 |
| Jul 15, 2025 | 177 | 178 | 164 | 170 | 170 | 77.656.300 |
| Jul 14, 2025 | 187 | 192 | 172 | 177 | 177 | 109.669.300 |
| Jul 11, 2025 | 184 | 190 | 182 | 187 | 187 | 73.029.800 |
| Jul 10, 2025 | 185 | 189 | 183 | 184 | 184 | 63.819.100 |
| Jul 09, 2025 | 179 | 190 | 175 | 185 | 185 | 75.584.900 |
| Jul 08, 2025 | 178 | 180 | 176 | 179 | 179 | 83.133.900 |
| Jul 07, 2025 | 175 | 176 | 172 | 176 | 176 | 68.504.600 |
| Jul 04, 2025 | 178 | 179 | 174 | 174 | 174 | 62.202.400 |
| Jul 03, 2025 | 176 | 178 | 173 | 176 | 176 | 67.623.200 |
| Jul 02, 2025 | 172 | 177 | 171 | 176 | 176 | 85.679.300 |
| Jul 01, 2025 | 168 | 177 | 168 | 172 | 172 | 59.283.300 |
| Jun 30, 2025 | 164 | 168 | 162 | 168 | 168 | 57.388.200 |
| Jun 26, 2025 | 160 | 164 | 157 | 160 | 160 | 43.813.900 |
| Jun 25, 2025 | 159 | 163 | 158 | 159 | 159 | 61.208.500 |
| Jun 24, 2025 | 147 | 160 | 147 | 159 | 159 | 82.767.000 |
| Jun 23, 2025 | 162 | 162 | 143 | 147 | 147 | 54.422.300 |
| Jun 20, 2025 | 161 | 165 | 157 | 162 | 162 | 59.588.600 |
| Jun 19, 2025 | 158 | 165 | 157 | 161 | 161 | 63.297.300 |
| Jun 18, 2025 | 168 | 169 | 156 | 156 | 156 | 69.342.700 |
| Jun 17, 2025 | 144 | 169 | 141 | 166 | 166 | 158.283.200 |
| Jun 16, 2025 | 150 | 151 | 142 | 144 | 144 | 48.543.200 |
| Jun 13, 2025 | 156 | 156 | 152 | 153 | 153 | 25.538.600 |
| Jun 12, 2025 | 152 | 165 | 150 | 156 | 156 | 76.373.900 |
| Jun 11, 2025 | 152 | 156 | 150 | 151 | 151 | 37.614.700 |
| Jun 10, 2025 | 157 | 162 | 149 | 149 | 149 | 66.516.900 |
| Jun 05, 2025 | 142 | 162 | 133 | 154 | 154 | 632.959.900 |
| Jun 04, 2025 | 121 | 142 | 121 | 141 | 141 | 813.872.500 |
| Jun 03, 2025 | 122 | 126 | 120 | 121 | 121 | 232.172.600 |
| Jun 02, 2025 | 126 | 128 | 119 | 122 | 122 | 69.378.500 |
| May 28, 2025 | 121 | 128 | 119 | 126 | 126 | 521.172.200 |
| May 27, 2025 | 115 | 121 | 115 | 121 | 121 | 188.642.200 |
| May 26, 2025 | 116 | 118 | 112 | 115 | 115 | 137.444.700 |
| May 23, 2025 | 114 | 117 | 114 | 115 | 115 | 22.069.800 |
| May 22, 2025 | 116 | 119 | 113 | 116 | 116 | 104.988.700 |
| May 21, 2025 | 120 | 123 | 116 | 116 | 116 | 276.900.700 |
| May 20, 2025 | 126 | 126 | 120 | 120 | 120 | 57.686.900 |
| May 19, 2025 | 125 | 126 | 124 | 126 | 126 | 52.687.300 |
| May 16, 2025 | 126 | 127 | 123 | 125 | 125 | 72.156.400 |
| May 15, 2025 | 125 | 126 | 123 | 126 | 126 | 115.285.900 |
| May 14, 2025 | 125 | 130 | 123 | 125 | 125 | 170.737.700 |
| May 09, 2025 | 127 | 129 | 124 | 125 | 125 | 58.165.600 |
| May 08, 2025 | 128 | 131 | 123 | 128 | 128 | 144.543.900 |
| May 07, 2025 | 130 | 134 | 127 | 127 | 127 | 125.635.600 |
| May 06, 2025 | 129 | 131 | 127 | 130 | 130 | 67.706.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.