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 |
|---|---|---|---|---|---|---|
| May 05, 2025 | 128 | 129 | 123 | 129 | 129 | 131.451.500 |
| May 02, 2025 | 125 | 127 | 123 | 125 | 125 | 143.353.600 |
| Apr 30, 2025 | 124 | 130 | 122 | 124 | 124 | 844.968.500 |
| Apr 29, 2025 | 129 | 130 | 123 | 124 | 124 | 43.444.100 |
| Apr 28, 2025 | 123 | 129 | 122 | 127 | 127 | 138.165.600 |
| Apr 25, 2025 | 127 | 128 | 122 | 122 | 122 | 43.743.800 |
| Apr 24, 2025 | 126 | 128 | 123 | 127 | 127 | 71.720.000 |
| Apr 23, 2025 | 119 | 128 | 118 | 125 | 125 | 242.687.000 |
| Apr 22, 2025 | 116 | 119 | 114 | 119 | 119 | 232.881.500 |
| Apr 21, 2025 | 116 | 118 | 114 | 116 | 116 | 18.949.200 |
| Apr 17, 2025 | 120 | 120 | 116 | 116 | 116 | 21.008.700 |
| Apr 16, 2025 | 120 | 121 | 117 | 119 | 119 | 35.352.000 |
| Apr 15, 2025 | 118 | 122 | 117 | 119 | 119 | 35.020.200 |
| Apr 14, 2025 | 115 | 121 | 115 | 118 | 118 | 127.182.200 |
| Apr 11, 2025 | 120 | 122 | 115 | 115 | 115 | 29.247.100 |
| Apr 10, 2025 | 114 | 120 | 112 | 120 | 120 | 48.456.500 |
| Apr 09, 2025 | 113 | 117 | 111 | 111 | 111 | 8.776.500 |
| Apr 08, 2025 | 104 | 113 | 104 | 113 | 113 | 26.062.300 |
| Mar 27, 2025 | 120 | 123 | 118 | 122 | 122 | 12.048.100 |
| Mar 26, 2025 | 117 | 123 | 116 | 120 | 120 | 16.554.100 |
| Mar 25, 2025 | 111 | 125 | 107 | 116 | 116 | 84.211.400 |
| Mar 24, 2025 | 108 | 113 | 95 | 112 | 112 | 44.617.200 |
| Mar 21, 2025 | 113 | 113 | 102 | 110 | 110 | 22.427.200 |
| Mar 20, 2025 | 113 | 113 | 109 | 113 | 113 | 10.941.600 |
| Mar 19, 2025 | 112 | 113 | 108 | 113 | 113 | 9.108.900 |
| Mar 18, 2025 | 119 | 119 | 80 | 112 | 112 | 67.897.000 |
| Mar 17, 2025 | 118 | 122 | 117 | 118 | 118 | 14.972.300 |
| Mar 14, 2025 | 120 | 121 | 116 | 118 | 118 | 8.650.100 |
| Mar 13, 2025 | 119 | 121 | 117 | 120 | 120 | 25.525.700 |
| Mar 12, 2025 | 117 | 120 | 115 | 119 | 119 | 21.533.300 |
| Mar 11, 2025 | 120 | 120 | 115 | 117 | 117 | 33.151.200 |
| Mar 10, 2025 | 120 | 121 | 116 | 120 | 120 | 47.652.900 |
| Mar 07, 2025 | 122 | 127 | 117 | 119 | 119 | 156.716.700 |
| Mar 06, 2025 | 114 | 122 | 113 | 122 | 122 | 132.008.100 |
| Mar 05, 2025 | 110 | 115 | 110 | 114 | 114 | 149.721.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.