PT MNC Digital Entertainment Tbk (IDX:MSIN)
Indonesia
· Delayed Price · Currency is IDR 410.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:MSIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 1.80% | 40,014,300 |
| Oct 6, 2025 | 555.00 | 565.00 | 545.00 | 555.00 | 555.00 | 0.91% | 40,255,400 |
| Oct 3, 2025 | 560.00 | 565.00 | 540.00 | 550.00 | 550.00 | -0.90% | 26,700,700 |
| Oct 2, 2025 | 540.00 | 560.00 | 530.00 | 555.00 | 555.00 | 3.74% | 21,497,400 |
| Oct 1, 2025 | 530.00 | 535.00 | 505.00 | 535.00 | 535.00 | 1.90% | 22,725,900 |
| Sep 30, 2025 | 555.00 | 560.00 | 525.00 | 525.00 | 525.00 | -4.55% | 18,195,800 |
| Sep 29, 2025 | 555.00 | 560.00 | 535.00 | 550.00 | 550.00 | - | 24,029,400 |
| Sep 26, 2025 | 570.00 | 570.00 | 545.00 | 550.00 | 550.00 | -2.65% | 17,407,000 |
| Sep 25, 2025 | 575.00 | 575.00 | 555.00 | 565.00 | 565.00 | -0.88% | 25,608,300 |
| Sep 24, 2025 | 565.00 | 585.00 | 545.00 | 570.00 | 570.00 | 1.79% | 29,019,700 |
| Sep 23, 2025 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | - | 23,132,200 |
| Sep 22, 2025 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | - | 22,266,400 |
| Sep 19, 2025 | 570.00 | 570.00 | 525.00 | 560.00 | 560.00 | -0.88% | 14,227,400 |
| Sep 18, 2025 | 590.00 | 595.00 | 520.00 | 565.00 | 565.00 | -3.42% | 23,433,500 |
| Sep 17, 2025 | 630.00 | 630.00 | 580.00 | 585.00 | 585.00 | -6.40% | 23,436,200 |
| Sep 16, 2025 | 660.00 | 660.00 | 615.00 | 625.00 | 625.00 | -4.58% | 16,547,800 |
| Sep 15, 2025 | 595.00 | 670.00 | 590.00 | 655.00 | 655.00 | 11.02% | 63,248,000 |
| Sep 12, 2025 | 595.00 | 595.00 | 570.00 | 590.00 | 590.00 | - | 16,104,000 |
| Sep 11, 2025 | 605.00 | 605.00 | 550.00 | 590.00 | 590.00 | -1.67% | 16,299,800 |
| Sep 10, 2025 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | -0.83% | 17,056,400 |
| Sep 9, 2025 | 595.00 | 615.00 | 535.00 | 605.00 | 605.00 | 2.54% | 45,310,500 |
| Sep 8, 2025 | 670.00 | 675.00 | 570.00 | 590.00 | 590.00 | -11.28% | 54,830,400 |
| Sep 4, 2025 | 540.00 | 665.00 | 520.00 | 665.00 | 665.00 | 24.30% | 161,612,300 |
| Sep 3, 2025 | 535.00 | 540.00 | 520.00 | 535.00 | 535.00 | 0.94% | 37,859,300 |
| Sep 2, 2025 | 515.00 | 540.00 | 510.00 | 530.00 | 530.00 | 3.92% | 32,572,500 |
| Sep 1, 2025 | 488.00 | 530.00 | 462.00 | 510.00 | 510.00 | 2.82% | 65,699,500 |
| Aug 29, 2025 | 570.00 | 570.00 | 482.00 | 496.00 | 496.00 | -12.21% | 37,789,400 |
| Aug 28, 2025 | 505.00 | 585.00 | 494.00 | 565.00 | 565.00 | 13.00% | 69,245,700 |
| Aug 27, 2025 | 484.00 | 505.00 | 478.00 | 500.00 | 500.00 | 3.73% | 46,392,100 |
| Aug 26, 2025 | 484.00 | 490.00 | 476.00 | 482.00 | 482.00 | - | 29,505,200 |
| Aug 25, 2025 | 492.00 | 492.00 | 476.00 | 482.00 | 482.00 | -1.63% | 28,279,000 |
| Aug 22, 2025 | 498.00 | 498.00 | 488.00 | 490.00 | 490.00 | -1.21% | 28,140,900 |
| Aug 21, 2025 | 496.00 | 505.00 | 488.00 | 496.00 | 496.00 | 0.40% | 41,441,600 |
| Aug 20, 2025 | 496.00 | 496.00 | 486.00 | 494.00 | 494.00 | - | 22,979,400 |
| Aug 19, 2025 | 510.00 | 515.00 | 488.00 | 494.00 | 494.00 | -2.18% | 35,129,200 |
| Aug 15, 2025 | 492.00 | 520.00 | 484.00 | 505.00 | 505.00 | 2.64% | 41,070,500 |
| Aug 14, 2025 | 490.00 | 496.00 | 482.00 | 492.00 | 492.00 | 0.82% | 28,657,800 |
| Aug 13, 2025 | 490.00 | 492.00 | 482.00 | 488.00 | 488.00 | - | 12,113,900 |
| Aug 12, 2025 | 510.00 | 515.00 | 488.00 | 488.00 | 488.00 | -3.37% | 18,014,300 |
| Aug 11, 2025 | 498.00 | 510.00 | 486.00 | 505.00 | 505.00 | 1.81% | 26,437,500 |
| Aug 8, 2025 | 515.00 | 515.00 | 492.00 | 496.00 | 496.00 | -3.69% | 14,678,200 |
| Aug 7, 2025 | 484.00 | 530.00 | 480.00 | 515.00 | 515.00 | 6.40% | 47,428,000 |
| Aug 6, 2025 | 496.00 | 498.00 | 480.00 | 484.00 | 484.00 | -2.02% | 17,145,400 |
| Aug 5, 2025 | 482.00 | 494.00 | 472.00 | 494.00 | 494.00 | 2.49% | 30,497,600 |
| Aug 4, 2025 | 484.00 | 484.00 | 470.00 | 482.00 | 482.00 | - | 18,361,100 |
| Aug 1, 2025 | 490.00 | 492.00 | 476.00 | 482.00 | 482.00 | -1.23% | 23,041,000 |
| Jul 31, 2025 | 492.00 | 505.00 | 484.00 | 488.00 | 488.00 | -0.41% | 28,248,400 |
| Jul 30, 2025 | 496.00 | 496.00 | 484.00 | 490.00 | 490.00 | -0.81% | 15,247,300 |
| Jul 29, 2025 | 498.00 | 498.00 | 486.00 | 494.00 | 494.00 | -0.40% | 42,430,500 |
| Jul 28, 2025 | 494.00 | 505.00 | 488.00 | 496.00 | 496.00 | 0.81% | 65,011,800 |
| Jul 25, 2025 | 498.00 | 498.00 | 486.00 | 492.00 | 492.00 | -0.81% | 43,923,600 |
| Jul 24, 2025 | 510.00 | 510.00 | 492.00 | 496.00 | 496.00 | -1.78% | 45,680,400 |
| Jul 23, 2025 | 500.00 | 520.00 | 496.00 | 505.00 | 505.00 | 1.00% | 67,882,400 |
| Jul 22, 2025 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | - | 61,475,500 |
| Jul 21, 2025 | 500.00 | 500.00 | 494.00 | 500.00 | 500.00 | 0.40% | 43,231,600 |
| Jul 18, 2025 | 505.00 | 505.00 | 494.00 | 498.00 | 498.00 | -0.40% | 42,804,800 |
| Jul 17, 2025 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | -0.99% | 42,270,800 |