PT MNC Asia Holding Tbk (IDX:BHIT)
Indonesia
· Delayed Price · Currency is IDR 40.00
+3.00 (8.11%)
At close: Dec 5, 2025
PT MNC Asia Holding Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 8.11% | 82,771,900 |
| Dec 4, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 8.82% | 36,921,400 |
| Dec 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 18,118,300 |
| Dec 2, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 18,045,600 |
| Dec 1, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 15,609,300 |
| Nov 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 13,390,400 |
| Nov 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 14,382,900 |
| Nov 26, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,188,400 |
| Nov 25, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 14,697,300 |
| Nov 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 12,531,700 |
| Nov 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 23,593,200 |
| Nov 20, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 14,406,800 |
| Nov 19, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 7,512,800 |
| Nov 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 6,665,100 |
| Nov 17, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 14,209,800 |
| Nov 14, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 6.25% | 9,842,000 |
| Nov 13, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 17,797,800 |
| Nov 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 11,982,300 |
| Nov 11, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 9,690,000 |
| Nov 10, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 4,669,600 |
| Nov 7, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 5,380,300 |
| Nov 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 6,899,800 |
| Nov 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 14,595,800 |
| Nov 4, 2025 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 4,737,300 |
| Nov 3, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 4,875,700 |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,398,200 |
| Oct 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 4,538,900 |
| Oct 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 14,234,500 |
| Oct 28, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 11,227,600 |
| Oct 27, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 6,408,200 |
| Oct 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 9,262,500 |
| Oct 23, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 12,304,900 |
| Oct 22, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 4,915,700 |
| Oct 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 11,104,800 |
| Oct 20, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 6,932,900 |
| Oct 17, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 15,413,300 |
| Oct 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 8,328,100 |
| Oct 15, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 22,980,700 |
| Oct 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 8,485,900 |
| Oct 13, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 10,165,100 |
| Oct 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 13,376,700 |
| Oct 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 18,796,300 |
| Oct 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 8,687,100 |
| Oct 7, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 16,560,400 |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 18,348,200 |
| Oct 3, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 16,821,600 |
| Oct 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 9,715,400 |
| Oct 1, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 10,803,900 |
| Sep 30, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 24,545,100 |
| Sep 29, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 28,510,500 |
| Sep 26, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 10,781,700 |
| Sep 25, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 28,169,400 |
| Sep 24, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 32,132,400 |
| Sep 23, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 27,528,600 |
| Sep 22, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 21,112,500 |
| Sep 19, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 10,383,500 |
| Sep 18, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 15,990,000 |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 28,245,300 |
| Sep 16, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.41% | 48,899,700 |
| Sep 15, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 8.82% | 29,746,800 |
| Sep 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 18,979,300 |
| Sep 11, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 5,443,900 |
| Sep 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 9,731,400 |
| Sep 9, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -8.11% | 10,392,000 |
| Sep 8, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 17,519,300 |
| Sep 4, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 18,598,300 |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 19,572,900 |
| Sep 2, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 21,980,900 |
| Sep 1, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 12,861,800 |
| Aug 29, 2025 | 37.00 | 37.00 | 34.00 | 35.00 | 35.00 | -5.41% | 47,813,100 |
| Aug 28, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 8.82% | 33,804,300 |
| Aug 27, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 6.25% | 44,097,400 |
| Aug 26, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 38,281,400 |
| Aug 25, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 28,170,300 |
| Aug 22, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 6,873,000 |
| Aug 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 14,738,100 |
| Aug 20, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 14,680,300 |
| Aug 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 8,986,700 |
| Aug 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 9,033,700 |
| Aug 14, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 11,062,300 |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 11,482,400 |
| Aug 12, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 12,401,300 |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10,580,300 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,323,600 |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 24,993,600 |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 72,328,700 |
| Aug 5, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 15,304,800 |
| Aug 4, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 7,147,500 |
| Aug 1, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 5,008,200 |
| Jul 31, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 2,062,700 |
| Jul 30, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 14,833,700 |
| Jul 29, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 19,146,500 |
| Jul 28, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 2,301,500 |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 23,963,400 |
| Jul 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 10,791,500 |
| Jul 23, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 19,313,100 |
| Jul 22, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 8,892,300 |
| Jul 21, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 3,191,800 |
| Jul 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,554,800 |
| Jul 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,700,900 |