PT MNC Digital Entertainment Tbk(ID:MSIN)
Rp82.000.00 (-3.53%)
ID:MSIN
PT MNC Digital Entertainment Tbk historical prices
Rp82.00
At close:0.00 (-3.53%)
PT MNC Digital Entertainment Tbk (MSIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 84.00 | 88.00 | 80.00 | 82.00 | 82.00 | -3.53% | 42,368,699 | 0.84 |
| Nov 09, 2026 | 80.00 | 93.00 | 80.00 | 82.00 | 82.00 | -3.53% | 130,571,398 | 2.66 |
| Nov 06, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -6.59% | 6,647,800 | 0.13 |
| Nov 05, 2026 | 91.00 | 96.00 | 91.00 | 91.00 | 91.00 | -6.19% | 52,366,301 | 1.06 |
| Nov 04, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -6.73% | 2,759,600 | 0.06 |
| Nov 03, 2026 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | -6.31% | 10,717,400 | 0.22 |
| Nov 02, 2026 | 98.00 | 111.00 | 98.00 | 111.00 | 111.00 | +5.71% | 39,273,898 | 0.79 |
| Oct 30, 2026 | 105.00 | 124.00 | 105.00 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 105.00 | 124.00 | 105.00 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 105.00 | 124.00 | 105.00 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 105.00 | 124.00 | 105.00 | 105.00 | 105.00 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 113.00 | 124.00 | 105.00 | 105.00 | 105.00 | -6.25% | 382,076,000 | 8.32 |
| Oct 23, 2026 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | -0.88% | 20,822,700 | 0.44 |
| Oct 22, 2026 | 119.00 | 120.00 | 111.00 | 113.00 | 113.00 | -5.04% | 79,415,500 | 1.72 |
| Oct 21, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -6.30% | 6,131,200 | 0.13 |
| Oct 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -6.62% | 750,700 | 0.02 |
| Oct 16, 2026 | 148.00 | 148.00 | 136.00 | 136.00 | 136.00 | -15.00% | 3,645,800 | 0.08 |
| Oct 15, 2026 | 174.00 | 174.00 | 156.00 | 160.00 | 160.00 | -7.51% | 41,827,500 | 0.88 |
| Oct 14, 2026 | 174.00 | 178.00 | 168.00 | 173.00 | 173.00 | +0.00% | 41,899,000 | 0.89 |
| Oct 13, 2026 | 171.00 | 174.00 | 162.00 | 173.00 | 173.00 | +0.58% | 32,652,700 | 0.69 |
| Oct 12, 2026 | 179.00 | 180.00 | 161.00 | 172.00 | 172.00 | -3.91% | 32,335,000 | 0.69 |
| Oct 09, 2026 | 179.00 | 180.00 | 174.00 | 179.00 | 179.00 | -0.56% | 23,743,600 | 0.50 |
| Oct 08, 2026 | 181.00 | 184.00 | 177.00 | 180.00 | 180.00 | +0.00% | 25,984,100 | 0.55 |
| Oct 07, 2026 | 184.00 | 185.00 | 177.00 | 180.00 | 180.00 | -2.17% | 25,726,000 | 0.55 |
| Oct 06, 2026 | 181.00 | 186.00 | 178.00 | 184.00 | 184.00 | +2.22% | 23,556,000 | 0.50 |
| Oct 05, 2026 | 182.00 | 185.00 | 175.00 | 180.00 | 180.00 | -0.55% | 30,133,700 | 0.64 |
| Oct 02, 2026 | 191.00 | 191.00 | 180.00 | 181.00 | 181.00 | -4.74% | 27,994,500 | 0.58 |
| Oct 01, 2026 | 187.00 | 202.00 | 187.00 | 190.00 | 190.00 | +2.15% | 76,977,900 | 1.64 |
| Sep 30, 2026 | 206.00 | 206.00 | 186.00 | 186.00 | 186.00 | -9.71% | 67,203,800 | 1.45 |
| Sep 29, 2026 | 177.00 | 222.00 | 160.00 | 206.00 | 206.00 | +17.05% | 134,187,800 | 3.02 |
| Sep 28, 2026 | 200.00 | 200.00 | 170.00 | 176.00 | 176.00 | -12.00% | 63,642,100 | 1.45 |
| Sep 25, 2026 | 197.00 | 208.00 | 188.00 | 200.00 | 200.00 | -2.91% | 64,828,500 | 1.50 |
| Sep 24, 2026 | 234.00 | 242.00 | 206.00 | 206.00 | 206.00 | -14.88% | 99,853,600 | 2.39 |
| Sep 23, 2026 | 250.00 | 254.00 | 230.00 | 242.00 | 242.00 | -3.20% | 70,894,400 | 1.72 |
| Sep 22, 2026 | 270.00 | 270.00 | 238.00 | 250.00 | 250.00 | -6.72% | 89,561,300 | 2.24 |
| Sep 21, 2026 | 292.00 | 292.00 | 268.00 | 268.00 | 268.00 | -7.59% | 74,667,900 | 1.91 |
| Sep 18, 2026 | 304.00 | 306.00 | 290.00 | 290.00 | 290.00 | -4.61% | 51,442,500 | 1.32 |
| Sep 17, 2026 | 308.00 | 310.00 | 298.00 | 304.00 | 304.00 | -1.30% | 52,844,200 | 1.35 |
| Sep 16, 2026 | 298.00 | 314.00 | 294.00 | 308.00 | 308.00 | +3.36% | 74,156,700 | 1.82 |
| Sep 15, 2026 | 302.00 | 304.00 | 294.00 | 298.00 | 298.00 | -0.67% | 35,867,900 | 0.84 |
| Sep 14, 2026 | 304.00 | 306.00 | 286.00 | 300.00 | 300.00 | -1.32% | 48,541,900 | 1.14 |
| Sep 11, 2026 | 308.00 | 310.00 | 292.00 | 304.00 | 304.00 | -1.94% | 50,308,100 | 1.20 |
| Sep 10, 2026 | 306.00 | 324.00 | 302.00 | 310.00 | 310.00 | +1.31% | 118,530,600 | 2.86 |
| Sep 09, 2026 | 326.00 | 326.00 | 302.00 | 306.00 | 306.00 | -5.56% | 64,244,700 | 1.57 |
| Sep 08, 2026 | 326.00 | 346.00 | 320.00 | 324.00 | 324.00 | +0.00% | 81,214,800 | 2.03 |
| Sep 07, 2026 | 316.00 | 324.00 | 308.00 | 324.00 | 324.00 | +2.53% | 88,111,300 | 2.21 |
| Sep 04, 2026 | 306.00 | 344.00 | 300.00 | 316.00 | 316.00 | +3.95% | 154,510,100 | 4.04 |
| Sep 03, 2026 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | -1.94% | 47,740,800 | 1.23 |
| Sep 02, 2026 | 310.00 | 320.00 | 304.00 | 310.00 | 310.00 | +0.00% | 74,886,700 | 1.94 |
