PT MNC Tourism Indonesia Tbk (IDX:KPIG)
Indonesia
· Delayed Price · Currency is IDR 135.00
-1.00 (-0.74%)
At close: Dec 5, 2025
IDX:KPIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 58,088,600 |
| Dec 4, 2025 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | -0.73% | 75,927,100 |
| Dec 3, 2025 | 135.00 | 138.00 | 134.00 | 137.00 | 137.00 | 2.24% | 91,735,600 |
| Dec 2, 2025 | 133.00 | 138.00 | 132.00 | 134.00 | 134.00 | 1.52% | 103,133,700 |
| Dec 1, 2025 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | -2.22% | 84,633,000 |
| Nov 28, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 71,034,900 |
| Nov 27, 2025 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 70,160,700 |
| Nov 26, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.46% | 81,594,500 |
| Nov 25, 2025 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -2.14% | 81,682,400 |
| Nov 24, 2025 | 137.00 | 140.00 | 133.00 | 140.00 | 140.00 | 2.19% | 144,502,900 |
| Nov 21, 2025 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -2.14% | 77,146,800 |
| Nov 20, 2025 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | - | 70,466,100 |
| Nov 19, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.10% | 83,906,100 |
| Nov 18, 2025 | 144.00 | 145.00 | 139.00 | 143.00 | 143.00 | - | 89,721,600 |
| Nov 17, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -1.38% | 93,634,700 |
| Nov 14, 2025 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | -2.03% | 54,626,600 |
| Nov 13, 2025 | 145.00 | 154.00 | 144.00 | 148.00 | 148.00 | 2.78% | 212,787,100 |
| Nov 12, 2025 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 0.70% | 108,322,800 |
| Nov 11, 2025 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | -2.05% | 70,117,400 |
| Nov 10, 2025 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | -0.68% | 78,860,000 |
| Nov 7, 2025 | 147.00 | 148.00 | 143.00 | 147.00 | 147.00 | 0.68% | 82,237,100 |
| Nov 6, 2025 | 146.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | 91,856,500 |
| Nov 5, 2025 | 148.00 | 148.00 | 143.00 | 145.00 | 145.00 | -1.36% | 91,646,800 |
| Nov 4, 2025 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 103,731,000 |
| Nov 3, 2025 | 147.00 | 148.00 | 144.00 | 147.00 | 147.00 | 0.68% | 107,800,700 |
| Oct 31, 2025 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 0.69% | 96,362,100 |
| Oct 30, 2025 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | - | 78,867,600 |
| Oct 29, 2025 | 146.00 | 147.00 | 142.00 | 145.00 | 145.00 | - | 93,969,900 |
| Oct 28, 2025 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 1.40% | 96,001,600 |
| Oct 27, 2025 | 150.00 | 151.00 | 142.00 | 143.00 | 143.00 | -4.03% | 109,627,500 |
| Oct 24, 2025 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | -2.61% | 101,881,700 |
| Oct 23, 2025 | 152.00 | 161.00 | 149.00 | 153.00 | 153.00 | 1.32% | 166,610,700 |
| Oct 22, 2025 | 155.00 | 157.00 | 150.00 | 151.00 | 151.00 | -1.95% | 106,750,900 |
| Oct 21, 2025 | 151.00 | 154.00 | 148.00 | 154.00 | 154.00 | 2.67% | 108,726,700 |
| Oct 20, 2025 | 151.00 | 152.00 | 147.00 | 150.00 | 150.00 | - | 104,225,300 |
| Oct 17, 2025 | 163.00 | 163.00 | 148.00 | 150.00 | 150.00 | -7.41% | 100,529,700 |
| Oct 16, 2025 | 161.00 | 165.00 | 160.00 | 162.00 | 162.00 | 1.25% | 108,262,100 |
| Oct 15, 2025 | 161.00 | 163.00 | 157.00 | 160.00 | 160.00 | - | 95,965,800 |
| Oct 14, 2025 | 162.00 | 170.00 | 157.00 | 160.00 | 160.00 | -1.23% | 110,075,200 |
| Oct 13, 2025 | 161.00 | 166.00 | 160.00 | 162.00 | 162.00 | -0.61% | 97,244,300 |
| Oct 10, 2025 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | -2.98% | 88,801,300 |
| Oct 9, 2025 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | -1.18% | 96,624,900 |
| Oct 8, 2025 | 174.00 | 175.00 | 169.00 | 170.00 | 170.00 | -2.30% | 94,688,800 |
| Oct 7, 2025 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | - | 93,025,900 |
| Oct 6, 2025 | 173.00 | 179.00 | 170.00 | 174.00 | 174.00 | 0.58% | 138,018,500 |
| Oct 3, 2025 | 174.00 | 174.00 | 169.00 | 173.00 | 173.00 | -0.57% | 50,681,900 |
| Oct 2, 2025 | 176.00 | 176.00 | 171.00 | 174.00 | 174.00 | -0.57% | 48,008,200 |
| Oct 1, 2025 | 181.00 | 181.00 | 173.00 | 175.00 | 175.00 | -2.78% | 61,924,300 |
| Sep 30, 2025 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -2.17% | 45,119,400 |
| Sep 29, 2025 | 187.00 | 188.00 | 181.00 | 184.00 | 184.00 | -1.08% | 49,307,800 |
| Sep 26, 2025 | 190.00 | 190.00 | 186.00 | 186.00 | 186.00 | -2.11% | 44,495,500 |
| Sep 25, 2025 | 195.00 | 197.00 | 189.00 | 190.00 | 190.00 | -2.06% | 63,468,500 |
| Sep 24, 2025 | 187.00 | 197.00 | 185.00 | 194.00 | 194.00 | 3.74% | 144,347,000 |
| Sep 23, 2025 | 191.00 | 191.00 | 185.00 | 187.00 | 187.00 | -1.58% | 70,558,400 |
| Sep 22, 2025 | 189.00 | 191.00 | 186.00 | 190.00 | 190.00 | - | 79,557,700 |
| Sep 19, 2025 | 195.00 | 195.00 | 188.00 | 190.00 | 190.00 | -2.06% | 283,754,700 |
| Sep 18, 2025 | 197.00 | 199.00 | 193.00 | 194.00 | 194.00 | -2.02% | 75,449,900 |
| Sep 17, 2025 | 200.00 | 202.00 | 197.00 | 198.00 | 198.00 | -0.50% | 49,613,600 |
| Sep 16, 2025 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | 0.51% | 56,671,800 |
| Sep 15, 2025 | 194.00 | 198.00 | 193.00 | 198.00 | 198.00 | 2.06% | 53,993,500 |
| Sep 12, 2025 | 197.00 | 198.00 | 185.00 | 194.00 | 194.00 | -1.52% | 55,772,300 |
| Sep 11, 2025 | 194.00 | 206.00 | 194.00 | 197.00 | 197.00 | 2.07% | 102,155,900 |
| Sep 10, 2025 | 197.00 | 198.00 | 193.00 | 193.00 | 193.00 | -1.53% | 39,961,200 |
| Sep 9, 2025 | 193.00 | 200.00 | 189.00 | 196.00 | 196.00 | 2.08% | 87,708,700 |
| Sep 8, 2025 | 200.00 | 202.00 | 190.00 | 192.00 | 192.00 | -4.00% | 112,352,100 |
| Sep 4, 2025 | 180.00 | 206.00 | 177.00 | 200.00 | 200.00 | 11.73% | 330,779,300 |
| Sep 3, 2025 | 184.00 | 184.00 | 176.00 | 179.00 | 179.00 | -2.19% | 49,073,400 |
| Sep 2, 2025 | 180.00 | 183.00 | 178.00 | 183.00 | 183.00 | 1.67% | 39,892,300 |
| Sep 1, 2025 | 180.00 | 180.00 | 169.00 | 180.00 | 180.00 | -2.70% | 56,112,800 |
| Aug 29, 2025 | 191.00 | 192.00 | 176.00 | 185.00 | 185.00 | -4.64% | 74,820,100 |
| Aug 28, 2025 | 202.00 | 202.00 | 191.00 | 194.00 | 194.00 | -3.00% | 63,176,500 |
| Aug 27, 2025 | 216.00 | 218.00 | 198.00 | 200.00 | 200.00 | -7.41% | 114,255,100 |
| Aug 26, 2025 | 194.00 | 216.00 | 194.00 | 216.00 | 216.00 | 11.92% | 1,900,410,000 |
| Aug 25, 2025 | 187.00 | 198.00 | 185.00 | 193.00 | 193.00 | 3.76% | 150,740,500 |
| Aug 22, 2025 | 188.00 | 190.00 | 185.00 | 186.00 | 186.00 | -1.06% | 58,704,400 |
| Aug 21, 2025 | 194.00 | 198.00 | 185.00 | 188.00 | 188.00 | -2.59% | 112,683,100 |
| Aug 20, 2025 | 193.00 | 196.00 | 191.00 | 193.00 | 193.00 | 0.52% | 75,345,300 |
| Aug 19, 2025 | 204.00 | 204.00 | 190.00 | 192.00 | 192.00 | -5.88% | 114,104,900 |
| Aug 15, 2025 | 210.00 | 212.00 | 204.00 | 204.00 | 204.00 | -1.92% | 57,972,200 |
| Aug 14, 2025 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | -0.95% | 65,253,300 |
| Aug 13, 2025 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1.94% | 65,294,100 |
| Aug 12, 2025 | 202.00 | 212.00 | 202.00 | 206.00 | 206.00 | 1.98% | 105,008,000 |
| Aug 11, 2025 | 202.00 | 210.00 | 199.00 | 202.00 | 202.00 | - | 86,046,400 |
| Aug 8, 2025 | 230.00 | 244.00 | 197.00 | 202.00 | 202.00 | -1.94% | 364,642,900 |
| Aug 7, 2025 | 210.00 | 212.00 | 202.00 | 206.00 | 206.00 | -0.96% | 126,519,600 |
| Aug 6, 2025 | 222.00 | 228.00 | 204.00 | 208.00 | 208.00 | -5.45% | 274,188,600 |
| Aug 5, 2025 | 177.00 | 224.00 | 176.00 | 220.00 | 220.00 | 24.29% | 517,342,000 |
| Aug 4, 2025 | 177.00 | 180.00 | 175.00 | 177.00 | 177.00 | 0.57% | 36,027,600 |
| Aug 1, 2025 | 170.00 | 178.00 | 168.00 | 176.00 | 176.00 | 4.14% | 53,226,600 |
| Jul 31, 2025 | 174.00 | 175.00 | 166.00 | 169.00 | 169.00 | -2.31% | 50,429,400 |
| Jul 30, 2025 | 171.00 | 174.00 | 166.00 | 173.00 | 173.00 | 1.76% | 73,929,000 |
| Jul 29, 2025 | 169.00 | 171.00 | 165.00 | 170.00 | 170.00 | 1.19% | 68,688,200 |
| Jul 28, 2025 | 159.00 | 169.00 | 157.00 | 168.00 | 168.00 | 5.66% | 75,391,000 |
| Jul 25, 2025 | 156.00 | 163.00 | 154.00 | 159.00 | 159.00 | 1.92% | 113,686,300 |
| Jul 24, 2025 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | -1.27% | 92,426,400 |
| Jul 23, 2025 | 164.00 | 164.00 | 152.00 | 158.00 | 158.00 | -3.07% | 97,553,400 |
| Jul 22, 2025 | 161.00 | 170.00 | 160.00 | 163.00 | 163.00 | 1.88% | 146,927,400 |
| Jul 21, 2025 | 162.00 | 164.00 | 157.00 | 160.00 | 160.00 | -1.23% | 90,895,000 |
| Jul 18, 2025 | 165.00 | 166.00 | 158.00 | 162.00 | 162.00 | -1.22% | 75,386,800 |
| Jul 17, 2025 | 164.00 | 168.00 | 157.00 | 164.00 | 164.00 | - | 108,384,800 |