Price History - MSIN

Kembali ke Company
Ticker: MSIN
Company: PT MNC Digital Entertainment Tbk
Date Open High Low Close Volume Value
29-Dec-2021 408.00 498.00 404.00 496.00 244,828,500 0
28-Dec-2021 394.00 416.00 368.00 402.00 247,129,500 0
27-Dec-2021 394.00 394.00 394.00 394.00 0 0
24-Dec-2021 318.00 397.00 316.00 394.00 295,678,000 0
23-Dec-2021 306.00 324.00 303.00 319.00 133,265,000 0
22-Dec-2021 296.00 316.00 289.00 303.00 236,822,500 0
21-Dec-2021 265.00 296.00 247.00 293.00 191,409,500 0
20-Dec-2021 284.00 284.00 265.00 265.00 71,162,500 0
17-Dec-2021 287.00 293.00 280.00 284.00 109,965,000 0
16-Dec-2021 282.00 292.00 276.00 287.00 91,078,500 0
15-Dec-2021 278.00 283.00 272.00 282.00 103,249,500 0
14-Dec-2021 272.00 287.00 264.00 278.00 175,730,500 0
13-Dec-2021 252.00 299.00 252.00 272.00 158,422,000 0
10-Dec-2021 250.00 280.00 238.00 252.00 228,341,000 0
09-Dec-2021 201.00 251.00 195.00 250.00 288,680,500 0
08-Dec-2021 197.00 203.00 189.00 201.00 159,689,000 0
07-Dec-2021 182.00 209.00 171.00 195.00 398,173,000 0
06-Dec-2021 149.00 182.00 146.00 182.00 551,038,500 0
03-Dec-2021 111.00 146.00 111.00 146.00 994,316,000 0
02-Dec-2021 102.00 117.00 101.00 117.00 145,897,500 0
01-Dec-2021 102.00 103.00 99.60 102.00 47,765,000 0
30-Nov-2021 98.80 103.00 98.80 102.00 82,780,500 0
29-Nov-2021 98.00 100.00 96.40 98.80 52,800,000 0
26-Nov-2021 98.00 98.40 96.80 98.00 38,230,000 0
25-Nov-2021 98.00 98.40 97.20 98.00 36,730,000 0
24-Nov-2021 96.80 99.20 96.00 98.00 41,789,000 0
23-Nov-2021 100.00 100.00 95.20 96.40 42,779,500 0
22-Nov-2021 103.00 104.00 98.00 100.00 135,805,000 0
19-Nov-2021 109.00 109.00 101.00 103.00 66,835,500 0
18-Nov-2021 103.00 108.00 103.00 108.00 109,569,500 0
17-Nov-2021 104.00 104.00 102.00 103.00 51,661,500 0
16-Nov-2021 104.00 105.00 103.00 104.00 33,567,500 0
15-Nov-2021 105.00 105.00 101.00 104.00 49,809,500 0
12-Nov-2021 103.00 105.00 102.00 104.00 54,263,500 0
11-Nov-2021 103.00 105.00 101.00 103.00 73,718,500 0
10-Nov-2021 102.00 104.00 98.80 102.00 89,196,000 0
09-Nov-2021 109.00 110.00 102.00 102.00 65,697,500 0
08-Nov-2021 101.00 110.00 101.00 109.00 159,771,500 0
05-Nov-2021 100.00 101.00 99.20 101.00 49,258,000 0
04-Nov-2021 99.60 101.00 98.40 100.00 33,855,500 0
03-Nov-2021 100.00 100.00 98.80 99.60 22,685,500 0
02-Nov-2021 100.00 100.00 99.20 100.00 25,623,500 0
01-Nov-2021 101.00 101.00 99.60 100.00 16,172,000 0
29-Oct-2021 100.00 101.00 98.80 100.00 30,923,000 0
28-Oct-2021 102.00 102.00 99.60 100.00 20,338,000 0
27-Oct-2021 99.60 102.00 99.20 102.00 43,233,500 0
26-Oct-2021 100.00 102.00 99.20 99.60 48,557,500 0
25-Oct-2021 102.00 102.00 98.80 100.00 49,114,000 0
22-Oct-2021 104.00 104.00 101.00 102.00 28,131,500 0
21-Oct-2021 103.00 105.00 100.00 104.00 98,852,500 0
19-Oct-2021 102.00 103.00 101.00 103.00 64,219,500 0
18-Oct-2021 99.20 103.00 98.80 102.00 117,449,000 0
15-Oct-2021 98.80 99.20 95.20 99.20 59,752,000 0
14-Oct-2021 99.20 100.00 97.60 98.40 67,915,000 0
13-Oct-2021 99.60 101.00 97.20 99.20 59,248,500 0
12-Oct-2021 100.00 100.00 99.20 99.60 29,842,500 0
11-Oct-2021 101.00 101.00 98.80 100.00 63,976,000 0
08-Oct-2021 101.00 102.00 100.00 100.00 60,290,000 0
07-Oct-2021 101.00 102.00 99.60 101.00 106,724,000 0
06-Oct-2021 102.00 102.00 99.60 101.00 84,735,000 0
05-Oct-2021 103.00 103.00 100.00 102.00 63,300,000 0
04-Oct-2021 103.00 103.00 101.00 103.00 64,385,000 0
01-Oct-2021 103.00 104.00 101.00 103.00 100,958,500 0
30-Sep-2021 106.00 107.00 101.00 104.00 130,872,000 0
29-Sep-2021 103.00 105.00 101.00 105.00 127,823,000 0
28-Sep-2021 104.00 104.00 101.00 103.00 79,689,000 0
27-Sep-2021 104.00 104.00 101.00 104.00 75,653,000 0
24-Sep-2021 102.00 104.00 101.00 104.00 90,922,500 0
23-Sep-2021 103.00 105.00 101.00 102.00 110,957,500 0
22-Sep-2021 101.00 104.00 100.00 103.00 178,818,500 0
21-Sep-2021 104.00 104.00 100.00 101.00 55,502,000 0
20-Sep-2021 102.00 104.00 101.00 104.00 90,744,000 0
17-Sep-2021 102.00 104.00 101.00 102.00 66,525,500 0
16-Sep-2021 104.00 106.00 101.00 102.00 92,254,500 0
15-Sep-2021 105.00 107.00 101.00 104.00 141,104,000 0
14-Sep-2021 111.00 111.00 104.00 105.00 117,326,000 0
13-Sep-2021 101.00 110.00 100.00 110.00 236,802,500 0
10-Sep-2021 101.00 104.00 99.60 101.00 123,956,500 0
09-Sep-2021 102.00 103.00 97.60 101.00 141,847,500 0
08-Sep-2021 104.00 106.00 101.00 101.00 85,811,500 0
07-Sep-2021 103.00 105.00 102.00 104.00 134,843,500 0
06-Sep-2021 103.00 106.00 101.00 103.00 155,376,500 0
03-Sep-2021 101.00 105.00 100.00 103.00 114,042,000 0
02-Sep-2021 104.00 108.00 101.00 101.00 169,821,500 0
01-Sep-2021 109.00 109.00 102.00 104.00 189,118,500 0
31-Aug-2021 104.00 112.00 103.00 108.00 379,372,500 0
30-Aug-2021 103.00 107.00 99.60 104.00 206,368,500 0
27-Aug-2021 103.00 103.00 99.20 99.60 67,149,000 0
26-Aug-2021 109.00 110.00 102.00 103.00 87,824,000 0
25-Aug-2021 104.00 120.00 103.00 108.00 565,647,000 0
24-Aug-2021 105.00 107.00 100.00 102.00 64,162,000 0
23-Aug-2021 104.00 110.00 102.00 105.00 113,893,500 0
20-Aug-2021 99.60 106.00 94.80 103.00 172,764,000 0
19-Aug-2021 108.00 109.00 99.60 99.60 140,129,500 0
18-Aug-2021 109.00 115.00 102.00 107.00 478,561,500 0
16-Aug-2021 99.60 109.00 98.80 108.00 371,459,500 0
13-Aug-2021 96.00 111.00 92.80 98.00 169,618,000 0
12-Aug-2021 106.00 110.00 98.80 98.80 119,875,000 0
10-Aug-2021 113.00 113.00 106.00 106.00 157,110,000 0
09-Aug-2021 124.00 129.00 113.00 113.00 335,927,000 0