Price History - MSIN

Kembali ke Company
Ticker: MSIN
Company: PT MNC Digital Entertainment Tbk
Date Open High Low Close Volume Value
06-Aug-2021 114.00 137.00 110.00 121.00 757,490,500 0
05-Aug-2021 104.00 121.00 99.60 113.00 438,683,500 0
04-Aug-2021 124.00 134.00 107.00 107.00 809,932,500 0
03-Aug-2021 92.80 115.00 91.20 115.00 1,074,011,000 0
02-Aug-2021 86.80 95.20 84.40 92.40 264,639,000 0
30-Jul-2021 90.40 90.80 86.00 86.80 46,253,500 0
29-Jul-2021 95.20 96.00 89.60 90.40 60,134,500 0
28-Jul-2021 96.00 101.00 92.40 95.20 261,345,000 0
27-Jul-2021 98.40 103.00 93.20 95.60 391,093,000 0
26-Jul-2021 84.00 102.00 80.00 96.80 422,598,000 0
23-Jul-2021 88.80 89.60 83.20 83.60 65,020,000 0
22-Jul-2021 92.00 97.20 86.80 88.80 106,075,500 0
21-Jul-2021 97.60 98.80 90.80 91.60 143,296,000 0
19-Jul-2021 104.00 105.00 96.00 97.60 207,828,000 0
16-Jul-2021 103.00 110.00 98.80 103.00 569,523,000 0
15-Jul-2021 90.40 117.00 90.40 102.00 1,224,295,500 0
14-Jul-2021 96.80 100.00 96.80 96.80 242,702,000 0
13-Jul-2021 104.00 104.00 104.00 104.00 17,149,500 0
12-Jul-2021 119.00 119.00 111.00 111.00 83,309,500 0
09-Jul-2021 119.00 119.00 119.00 119.00 0 0
08-Jul-2021 119.00 119.00 119.00 119.00 0 0
07-Jul-2021 99.20 121.00 97.60 119.00 783,434,000 0
06-Jul-2021 82.00 100.00 77.60 97.60 917,993,500 0
05-Jul-2021 80.80 80.80 80.80 80.80 0 0
02-Jul-2021 64.80 80.80 64.00 80.80 870,394,500 0
01-Jul-2021 63.20 65.60 60.40 64.80 591,002,500 0
30-Jun-2021 60.40 67.20 58.00 62.40 1,161,876,500 0
29-Jun-2021 48.80 59.60 48.40 59.60 967,858,000 0
28-Jun-2021 48.00 52.40 40.40 48.40 1,853,976,500 0
25-Jun-2021 31.40 42.00 31.20 42.00 882,432,000 0
24-Jun-2021 31.40 31.60 30.80 31.40 13,644,500 0
23-Jun-2021 31.40 31.60 30.60 31.40 21,405,000 0
22-Jun-2021 30.60 31.60 30.60 31.40 28,959,500 0
21-Jun-2021 32.00 32.40 30.40 30.60 41,721,000 0