PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia
· Delayed Price · Currency is IDR 535.00
+45.00 (9.18%)
At close: Mar 5, 2026
IDX:MSIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 490.00 | 535.00 | 490.00 | 535.00 | 535.00 | 9.18% | 33,234,200 |
| Mar 4, 2026 | 580.00 | 580.00 | 490.00 | 490.00 | 490.00 | -14.78% | 23,930,000 |
| Mar 3, 2026 | 580.00 | 580.00 | 520.00 | 575.00 | 575.00 | - | 24,525,800 |
| Mar 2, 2026 | 555.00 | 625.00 | 550.00 | 575.00 | 575.00 | -10.16% | 41,282,000 |
| Feb 27, 2026 | 530.00 | 650.00 | 510.00 | 640.00 | 640.00 | 21.90% | 80,157,900 |
| Feb 26, 2026 | 520.00 | 525.00 | 498.00 | 525.00 | 525.00 | 1.94% | 33,569,000 |
| Feb 25, 2026 | 480.00 | 515.00 | 462.00 | 515.00 | 515.00 | 7.74% | 26,988,600 |
| Feb 24, 2026 | 515.00 | 525.00 | 470.00 | 478.00 | 478.00 | -6.27% | 24,457,700 |
| Feb 23, 2026 | 510.00 | 530.00 | 488.00 | 510.00 | 510.00 | - | 47,846,500 |
| Feb 20, 2026 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | - | 31,802,600 |
| Feb 19, 2026 | 505.00 | 525.00 | 488.00 | 510.00 | 510.00 | 0.99% | 25,222,600 |
| Feb 18, 2026 | 476.00 | 530.00 | 470.00 | 505.00 | 505.00 | 6.54% | 37,901,500 |
| Feb 13, 2026 | 466.00 | 492.00 | 448.00 | 474.00 | 474.00 | 1.72% | 48,313,800 |
| Feb 12, 2026 | 468.00 | 480.00 | 424.00 | 466.00 | 466.00 | -0.85% | 63,207,900 |
| Feb 11, 2026 | 380.00 | 474.00 | 350.00 | 470.00 | 470.00 | 23.68% | 106,544,400 |
| Feb 10, 2026 | 306.00 | 380.00 | 292.00 | 380.00 | 380.00 | 25.00% | 87,609,400 |
| Feb 9, 2026 | 292.00 | 312.00 | 286.00 | 304.00 | 304.00 | 4.11% | 32,304,400 |
| Feb 6, 2026 | 334.00 | 334.00 | 292.00 | 292.00 | 292.00 | -13.10% | 15,511,000 |
| Feb 5, 2026 | 338.00 | 338.00 | 324.00 | 336.00 | 336.00 | -0.59% | 14,856,200 |
| Feb 4, 2026 | 340.00 | 346.00 | 332.00 | 338.00 | 338.00 | - | 13,073,900 |
| Feb 3, 2026 | 360.00 | 360.00 | 328.00 | 338.00 | 338.00 | -6.11% | 16,916,100 |
| Feb 2, 2026 | 380.00 | 380.00 | 340.00 | 360.00 | 360.00 | -5.26% | 12,764,600 |
| Jan 30, 2026 | 392.00 | 392.00 | 374.00 | 380.00 | 380.00 | -3.06% | 13,323,600 |
| Jan 29, 2026 | 404.00 | 404.00 | 344.00 | 392.00 | 392.00 | -2.97% | 15,482,300 |
| Jan 28, 2026 | 422.00 | 424.00 | 390.00 | 404.00 | 404.00 | -6.05% | 18,141,600 |
| Jan 27, 2026 | 460.00 | 460.00 | 424.00 | 430.00 | 430.00 | -6.52% | 15,632,100 |
| Jan 26, 2026 | 474.00 | 474.00 | 456.00 | 460.00 | 460.00 | -3.36% | 19,787,600 |
| Jan 23, 2026 | 480.00 | 480.00 | 450.00 | 476.00 | 476.00 | -0.83% | 27,680,000 |
| Jan 22, 2026 | 490.00 | 492.00 | 476.00 | 480.00 | 480.00 | -2.04% | 19,330,100 |
| Jan 21, 2026 | 486.00 | 490.00 | 470.00 | 490.00 | 490.00 | 0.82% | 21,790,500 |
| Jan 20, 2026 | 486.00 | 505.00 | 468.00 | 486.00 | 486.00 | -0.82% | 23,644,200 |
| Jan 19, 2026 | 460.00 | 490.00 | 434.00 | 490.00 | 490.00 | 6.52% | 28,223,400 |
| Jan 15, 2026 | 498.00 | 500.00 | 456.00 | 460.00 | 460.00 | -7.26% | 19,429,000 |
| Jan 14, 2026 | 468.00 | 520.00 | 468.00 | 496.00 | 496.00 | 6.44% | 59,675,100 |
| Jan 13, 2026 | 464.00 | 490.00 | 442.00 | 466.00 | 466.00 | 0.87% | 55,992,500 |
| Jan 12, 2026 | 418.00 | 470.00 | 414.00 | 462.00 | 462.00 | 10.53% | 92,252,700 |
| Jan 9, 2026 | 418.00 | 422.00 | 414.00 | 418.00 | 418.00 | 0.48% | 36,203,400 |
| Jan 8, 2026 | 422.00 | 424.00 | 416.00 | 416.00 | 416.00 | -1.89% | 39,605,800 |
| Jan 7, 2026 | 424.00 | 424.00 | 412.00 | 424.00 | 424.00 | - | 51,313,700 |
| Jan 6, 2026 | 446.00 | 446.00 | 418.00 | 424.00 | 424.00 | -4.50% | 34,696,000 |
| Jan 5, 2026 | 416.00 | 444.00 | 414.00 | 444.00 | 444.00 | 6.73% | 99,044,300 |
| Jan 2, 2026 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.95% | 37,282,400 |
| Dec 30, 2025 | 420.00 | 420.00 | 414.00 | 420.00 | 420.00 | 0.48% | 50,645,200 |
| Dec 29, 2025 | 420.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.48% | 43,981,700 |
| Dec 24, 2025 | 420.00 | 422.00 | 416.00 | 420.00 | 420.00 | - | 50,710,800 |
| Dec 23, 2025 | 420.00 | 420.00 | 412.00 | 420.00 | 420.00 | - | 32,854,500 |
| Dec 22, 2025 | 424.00 | 424.00 | 416.00 | 420.00 | 420.00 | -0.47% | 31,138,400 |
| Dec 19, 2025 | 420.00 | 424.00 | 414.00 | 422.00 | 422.00 | 0.48% | 82,953,500 |
| Dec 18, 2025 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | - | 36,349,500 |
| Dec 17, 2025 | 420.00 | 432.00 | 414.00 | 420.00 | 420.00 | 0.48% | 57,407,400 |
| Dec 16, 2025 | 420.00 | 420.00 | 412.00 | 418.00 | 418.00 | -0.48% | 55,092,500 |
| Dec 15, 2025 | 434.00 | 436.00 | 404.00 | 420.00 | 420.00 | -3.23% | 82,850,200 |
| Dec 12, 2025 | 410.00 | 444.00 | 406.00 | 434.00 | 434.00 | 5.85% | 147,811,500 |
| Dec 11, 2025 | 410.00 | 412.00 | 404.00 | 410.00 | 410.00 | - | 152,625,200 |
| Dec 10, 2025 | 410.00 | 412.00 | 404.00 | 410.00 | 410.00 | - | 80,162,100 |
| Dec 9, 2025 | 410.00 | 410.00 | 406.00 | 410.00 | 410.00 | - | 36,225,700 |
| Dec 8, 2025 | 410.00 | 410.00 | 404.00 | 410.00 | 410.00 | - | 36,158,400 |
| Dec 5, 2025 | 412.00 | 412.00 | 406.00 | 410.00 | 410.00 | - | 30,066,200 |
| Dec 4, 2025 | 410.00 | 412.00 | 406.00 | 410.00 | 410.00 | 0.49% | 32,144,700 |
| Dec 3, 2025 | 416.00 | 416.00 | 406.00 | 408.00 | 408.00 | -1.92% | 36,589,800 |
| Dec 2, 2025 | 418.00 | 418.00 | 408.00 | 416.00 | 416.00 | - | 44,672,900 |
| Dec 1, 2025 | 416.00 | 416.00 | 408.00 | 416.00 | 416.00 | - | 25,610,000 |
| Nov 28, 2025 | 416.00 | 418.00 | 406.00 | 416.00 | 416.00 | 0.48% | 29,398,900 |
| Nov 27, 2025 | 416.00 | 420.00 | 404.00 | 414.00 | 414.00 | - | 78,763,500 |
| Nov 26, 2025 | 432.00 | 432.00 | 404.00 | 414.00 | 414.00 | -4.17% | 76,575,700 |
| Nov 25, 2025 | 460.00 | 460.00 | 412.00 | 432.00 | 432.00 | -6.09% | 112,852,800 |
| Nov 24, 2025 | 500.00 | 510.00 | 460.00 | 460.00 | 460.00 | -7.63% | 222,774,500 |
| Nov 21, 2025 | 498.00 | 500.00 | 490.00 | 498.00 | 498.00 | - | 36,777,100 |
| Nov 20, 2025 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | - | 24,952,300 |
| Nov 19, 2025 | 500.00 | 500.00 | 492.00 | 498.00 | 498.00 | - | 26,446,700 |
| Nov 18, 2025 | 505.00 | 505.00 | 490.00 | 498.00 | 498.00 | -0.40% | 32,023,900 |
| Nov 17, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 27,335,500 |
| Nov 14, 2025 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | - | 22,170,900 |
| Nov 13, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 44,821,400 |
| Nov 12, 2025 | 505.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.00% | 31,989,800 |
| Nov 11, 2025 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | - | 26,121,900 |
| Nov 10, 2025 | 510.00 | 515.00 | 496.00 | 500.00 | 500.00 | -1.96% | 30,175,800 |
| Nov 7, 2025 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | -2.86% | 29,592,100 |
| Nov 6, 2025 | 515.00 | 535.00 | 510.00 | 525.00 | 525.00 | 3.96% | 65,570,400 |
| Nov 5, 2025 | 505.00 | 505.00 | 488.00 | 505.00 | 505.00 | - | 27,963,600 |
| Nov 4, 2025 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | - | 29,885,900 |
| Nov 3, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 32,074,500 |
| Oct 31, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 25,070,400 |
| Oct 30, 2025 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 29,448,100 |
| Oct 29, 2025 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.00% | 26,471,600 |
| Oct 28, 2025 | 492.00 | 505.00 | 490.00 | 500.00 | 500.00 | 2.04% | 20,818,100 |
| Oct 27, 2025 | 520.00 | 520.00 | 486.00 | 490.00 | 490.00 | -4.85% | 33,153,700 |
| Oct 24, 2025 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | - | 29,385,800 |
| Oct 23, 2025 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 35,942,700 |
| Oct 22, 2025 | 525.00 | 530.00 | 505.00 | 515.00 | 515.00 | -0.96% | 28,494,200 |
| Oct 21, 2025 | 505.00 | 520.00 | 500.00 | 520.00 | 520.00 | 4.00% | 30,117,000 |
| Oct 20, 2025 | 525.00 | 525.00 | 500.00 | 500.00 | 500.00 | -3.85% | 35,647,900 |
| Oct 17, 2025 | 525.00 | 530.00 | 510.00 | 520.00 | 520.00 | -0.95% | 29,292,200 |
| Oct 16, 2025 | 540.00 | 540.00 | 500.00 | 525.00 | 525.00 | -1.87% | 28,217,600 |
| Oct 15, 2025 | 515.00 | 555.00 | 510.00 | 535.00 | 535.00 | 4.90% | 42,468,500 |
| Oct 14, 2025 | 550.00 | 550.00 | 510.00 | 510.00 | 510.00 | -6.42% | 25,358,900 |
| Oct 13, 2025 | 560.00 | 560.00 | 535.00 | 545.00 | 545.00 | -1.80% | 28,892,200 |
| Oct 10, 2025 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | -1.77% | 31,392,400 |
| Oct 9, 2025 | 560.00 | 565.00 | 550.00 | 565.00 | 565.00 | 1.80% | 36,662,500 |
| Oct 8, 2025 | 570.00 | 575.00 | 545.00 | 555.00 | 555.00 | -1.77% | 38,126,400 |