PT MNC Asia Holding Tbk (IDX:BHIT)
Indonesia
· Delayed Price · Currency is IDR 34.00
+1.00 (3.03%)
Apr 28, 2026, 4:14 PM WIB
PT MNC Asia Holding Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 12,048,800 |
| Apr 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 12,852,700 |
| Apr 24, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 17,180,500 |
| Apr 23, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -7.89% | 43,465,300 |
| Apr 22, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 11,123,800 |
| Apr 21, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 6,864,300 |
| Apr 20, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -5.41% | 7,222,500 |
| Apr 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 6,913,800 |
| Apr 16, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 9,851,900 |
| Apr 15, 2026 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 8.82% | 30,835,000 |
| Apr 14, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 10,989,900 |
| Apr 13, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 5,886,800 |
| Apr 10, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 14,551,100 |
| Apr 9, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 2,539,300 |
| Apr 8, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 7,104,900 |
| Apr 7, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 4,576,900 |
| Apr 6, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -5.56% | 8,477,300 |
| Apr 2, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 5.88% | 19,074,500 |
| Apr 1, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 12,340,300 |
| Mar 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 1,849,500 |
| Mar 30, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 7,153,300 |
| Mar 27, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -5.88% | 42,463,000 |
| Mar 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 10,775,900 |
| Mar 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 10,070,700 |
| Mar 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 11,117,700 |
| Mar 16, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 8,332,900 |
| Mar 13, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 9,707,400 |
| Mar 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 16,467,100 |
| Mar 11, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 7,199,400 |
| Mar 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 6,934,800 |
| Mar 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 9,089,600 |
| Mar 6, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 10,808,900 |
| Mar 5, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 12,679,900 |
| Mar 4, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 27,331,700 |
| Mar 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 7,536,500 |
| Mar 2, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -7.69% | 13,436,400 |
| Feb 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 5,152,300 |
| Feb 26, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 8,838,600 |
| Feb 25, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 11,879,600 |
| Feb 24, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 7,889,300 |
| Feb 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 7,995,700 |
| Feb 20, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 6,138,800 |
| Feb 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 14,633,500 |
| Feb 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 5,814,800 |
| Feb 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 4,647,800 |
| Feb 12, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 6,473,200 |
| Feb 11, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 7,597,200 |
| Feb 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 3,830,100 |
| Feb 9, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 14,744,500 |
| Feb 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 4,482,700 |
| Feb 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 6,524,600 |
| Feb 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 12,572,400 |
| Feb 3, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 8.33% | 12,614,200 |
| Feb 2, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -10.00% | 44,666,700 |
| Jan 30, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 32,646,200 |
| Jan 29, 2026 | 34.00 | 40.00 | 34.00 | 40.00 | 40.00 | 8.11% | 45,033,700 |
| Jan 28, 2026 | 41.00 | 41.00 | 37.00 | 37.00 | 37.00 | -9.76% | 62,893,000 |
| Jan 27, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 13,845,300 |
| Jan 26, 2026 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | -6.98% | 39,045,000 |
| Jan 23, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.44% | 36,081,700 |
| Jan 22, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | -2.17% | 27,353,000 |
| Jan 21, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -6.12% | 46,786,700 |
| Jan 20, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 44,748,400 |
| Jan 19, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -9.26% | 70,580,800 |
| Jan 15, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1.89% | 84,082,100 |
| Jan 14, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 6.00% | 96,280,000 |
| Jan 13, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 6.38% | 95,868,500 |
| Jan 12, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -6.00% | 68,399,200 |
| Jan 9, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 79,638,000 |
| Jan 8, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 8.70% | 135,596,400 |
| Jan 7, 2026 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 9.52% | 95,937,600 |
| Jan 6, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 5.00% | 36,452,900 |
| Jan 5, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 35,386,700 |
| Jan 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 24,654,600 |
| Dec 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 18,207,600 |
| Dec 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 26,785,300 |
| Dec 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 3,266,800 |
| Dec 23, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 7,683,700 |
| Dec 22, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 12,278,100 |
| Dec 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 23,016,000 |
| Dec 18, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 13,993,500 |
| Dec 17, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 43,079,300 |
| Dec 16, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 14,294,100 |
| Dec 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 10,465,600 |
| Dec 12, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 11,024,200 |
| Dec 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 11,434,700 |
| Dec 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 13,838,100 |
| Dec 9, 2025 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 26,754,700 |
| Dec 8, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.00% | 19,720,500 |
| 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 |