PT MNC Tourism Indonesia Tbk (IDX:KPIG)
Indonesia
· Delayed Price · Currency is IDR 104.00
-7.00 (-6.31%)
Mar 9, 2026, 4:13 PM WIB
IDX:KPIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 108.00 | 108.00 | 98.00 | 103.00 | - | -7.21% | 82,296,300 |
| Mar 6, 2026 | 112.00 | 112.00 | 107.00 | 111.00 | 111.00 | - | 68,327,700 |
| Mar 5, 2026 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1.83% | 63,323,600 |
| Mar 4, 2026 | 115.00 | 115.00 | 105.00 | 109.00 | 109.00 | -5.22% | 159,787,900 |
| Mar 3, 2026 | 116.00 | 118.00 | 112.00 | 115.00 | 115.00 | - | 83,577,500 |
| Mar 2, 2026 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | -6.50% | 191,303,500 |
| Feb 27, 2026 | 127.00 | 130.00 | 120.00 | 123.00 | 123.00 | -3.91% | 319,777,000 |
| Feb 26, 2026 | 118.00 | 131.00 | 118.00 | 128.00 | 128.00 | 9.40% | 637,619,600 |
| Feb 25, 2026 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | -3.31% | 134,454,400 |
| Feb 24, 2026 | 126.00 | 128.00 | 119.00 | 121.00 | 121.00 | -2.42% | 197,830,800 |
| Feb 23, 2026 | 127.00 | 128.00 | 122.00 | 124.00 | 124.00 | -2.36% | 136,479,800 |
| Feb 20, 2026 | 127.00 | 134.00 | 126.00 | 127.00 | 127.00 | 1.60% | 511,229,000 |
| Feb 19, 2026 | 134.00 | 134.00 | 119.00 | 125.00 | 125.00 | -6.02% | 623,144,300 |
| Feb 18, 2026 | 156.00 | 156.00 | 133.00 | 133.00 | 133.00 | -14.74% | 1,011,944,000 |
| Feb 13, 2026 | 162.00 | 164.00 | 156.00 | 156.00 | 156.00 | -3.70% | 73,720,300 |
| Feb 12, 2026 | 175.00 | 177.00 | 161.00 | 162.00 | 162.00 | -7.43% | 126,157,500 |
| Feb 11, 2026 | 163.00 | 181.00 | 161.00 | 175.00 | 175.00 | 7.36% | 174,097,000 |
| Feb 10, 2026 | 164.00 | 168.00 | 157.00 | 163.00 | 163.00 | 0.62% | 84,962,300 |
| Feb 9, 2026 | 155.00 | 165.00 | 151.00 | 162.00 | 162.00 | 3.18% | 45,079,200 |
| Feb 6, 2026 | 171.00 | 173.00 | 152.00 | 157.00 | 157.00 | -10.29% | 76,605,600 |
| Feb 5, 2026 | 174.00 | 182.00 | 171.00 | 175.00 | 175.00 | 0.57% | 46,413,800 |
| Feb 4, 2026 | 178.00 | 186.00 | 171.00 | 174.00 | 174.00 | -3.87% | 88,468,000 |
| Feb 3, 2026 | 180.00 | 185.00 | 169.00 | 181.00 | 181.00 | 0.56% | 64,052,900 |
| Feb 2, 2026 | 185.00 | 186.00 | 164.00 | 180.00 | 180.00 | -3.74% | 84,704,400 |
| Jan 30, 2026 | 199.00 | 206.00 | 183.00 | 187.00 | 187.00 | -5.08% | 98,623,300 |
| Jan 29, 2026 | 218.00 | 218.00 | 186.00 | 197.00 | 197.00 | -9.63% | 138,943,100 |
| Jan 28, 2026 | 216.00 | 236.00 | 210.00 | 218.00 | 218.00 | -11.38% | 95,501,700 |
| Jan 27, 2026 | 258.00 | 258.00 | 224.00 | 246.00 | 246.00 | -4.65% | 103,676,500 |
| Jan 26, 2026 | 272.00 | 280.00 | 254.00 | 258.00 | 258.00 | -5.15% | 78,749,500 |
| Jan 23, 2026 | 286.00 | 288.00 | 262.00 | 272.00 | 272.00 | -4.90% | 70,292,400 |
| Jan 22, 2026 | 274.00 | 290.00 | 268.00 | 286.00 | 286.00 | 4.38% | 99,850,000 |
| Jan 21, 2026 | 284.00 | 300.00 | 262.00 | 274.00 | 274.00 | -3.52% | 180,520,800 |
| Jan 20, 2026 | 272.00 | 292.00 | 260.00 | 284.00 | 284.00 | 4.41% | 170,849,200 |
| Jan 19, 2026 | 264.00 | 274.00 | 250.00 | 272.00 | 272.00 | 3.82% | 70,993,200 |
| Jan 15, 2026 | 268.00 | 278.00 | 244.00 | 262.00 | 262.00 | -2.24% | 90,860,400 |
| Jan 14, 2026 | 268.00 | 282.00 | 256.00 | 268.00 | 268.00 | - | 140,015,800 |
| Jan 13, 2026 | 298.00 | 300.00 | 252.00 | 268.00 | 268.00 | -4.29% | 244,794,500 |
| Jan 12, 2026 | 222.00 | 280.00 | 218.00 | 280.00 | 280.00 | 25.00% | 495,452,500 |
| Jan 9, 2026 | 204.00 | 230.00 | 204.00 | 224.00 | 224.00 | 10.89% | 204,848,200 |
| Jan 8, 2026 | 216.00 | 230.00 | 200.00 | 202.00 | 202.00 | -3.81% | 255,313,400 |
| Jan 7, 2026 | 170.00 | 220.00 | 164.00 | 210.00 | 210.00 | 23.53% | 545,698,600 |
| Jan 6, 2026 | 171.00 | 172.00 | 162.00 | 170.00 | 170.00 | 0.59% | 90,185,300 |
| Jan 5, 2026 | 157.00 | 169.00 | 151.00 | 169.00 | 169.00 | 7.64% | 148,223,900 |
| Jan 2, 2026 | 150.00 | 157.00 | 148.00 | 157.00 | 157.00 | 6.08% | 122,066,000 |
| Dec 30, 2025 | 145.00 | 150.00 | 142.00 | 148.00 | 148.00 | 2.07% | 91,380,600 |
| Dec 29, 2025 | 141.00 | 145.00 | 138.00 | 145.00 | 145.00 | 4.32% | 83,515,800 |
| Dec 24, 2025 | 136.00 | 145.00 | 136.00 | 139.00 | 139.00 | 1.46% | 98,153,500 |
| Dec 23, 2025 | 136.00 | 141.00 | 135.00 | 137.00 | 137.00 | 0.74% | 85,787,800 |
| Dec 22, 2025 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | -0.73% | 58,579,800 |
| Dec 19, 2025 | 141.00 | 142.00 | 135.00 | 137.00 | 137.00 | -2.14% | 92,142,100 |
| Dec 18, 2025 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 2.19% | 91,571,600 |
| Dec 17, 2025 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 0.74% | 62,948,900 |
| Dec 16, 2025 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | -0.73% | 79,769,200 |
| Dec 15, 2025 | 135.00 | 143.00 | 133.00 | 137.00 | 137.00 | 2.24% | 164,410,300 |
| Dec 12, 2025 | 134.00 | 135.00 | 131.00 | 134.00 | 134.00 | - | 77,312,900 |
| Dec 11, 2025 | 134.00 | 136.00 | 130.00 | 134.00 | 134.00 | - | 207,150,300 |
| Dec 10, 2025 | 134.00 | 140.00 | 132.00 | 134.00 | 134.00 | 0.75% | 164,327,200 |
| Dec 9, 2025 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | -0.75% | 73,244,400 |
| Dec 8, 2025 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | -0.74% | 89,293,400 |
| 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 |