Price History - MSIN

Kembali ke Company
Ticker: MSIN
Company: PT MNC Digital Entertainment Tbk
Date Open High Low Close Volume Value
02-Apr-2024 580.00 580.00 574.00 580.00 987,500 0
01-Apr-2024 580.00 580.00 576.00 580.00 220,500 0
28-Mar-2024 580.00 580.00 572.00 580.00 1,271,500 0
27-Mar-2024 578.00 580.00 576.00 580.00 626,000 0
26-Mar-2024 580.00 580.00 574.00 580.00 998,000 0
25-Mar-2024 580.00 580.00 568.00 580.00 823,000 0
22-Mar-2024 580.00 580.00 574.00 580.00 560,500 0
21-Mar-2024 580.00 580.00 570.00 580.00 1,389,000 0
20-Mar-2024 580.00 580.00 576.00 580.00 63,000 0
19-Mar-2024 580.00 580.00 574.00 580.00 387,000 0
18-Mar-2024 578.00 580.00 572.00 580.00 455,500 0
15-Mar-2024 580.00 580.00 570.00 580.00 1,572,000 0
14-Mar-2024 582.00 582.00 576.00 582.00 714,500 0
13-Mar-2024 582.00 582.00 576.00 582.00 629,500 0
08-Mar-2024 584.00 584.00 576.00 582.00 678,000 0
07-Mar-2024 580.00 584.00 572.00 584.00 2,760,000 0
06-Mar-2024 578.00 580.00 574.00 580.00 433,500 0
05-Mar-2024 578.00 580.00 572.00 580.00 704,000 0
04-Mar-2024 580.00 580.00 572.00 580.00 527,500 0
01-Mar-2024 580.00 580.00 574.00 580.00 272,000 0
29-Feb-2024 580.00 580.00 574.00 580.00 337,500 0
28-Feb-2024 580.00 580.00 576.00 580.00 520,000 0
27-Feb-2024 580.00 582.00 572.00 582.00 207,000 0
26-Feb-2024 582.00 582.00 576.00 580.00 230,500 0
23-Feb-2024 586.00 586.00 578.00 582.00 371,000 0
22-Feb-2024 586.00 588.00 578.00 586.00 675,500 0
21-Feb-2024 576.00 596.00 572.00 586.00 899,000 0
20-Feb-2024 598.00 598.00 450.00 580.00 22,777,000 0
19-Feb-2024 598.00 598.00 594.00 598.00 132,500 0
16-Feb-2024 598.00 598.00 592.00 598.00 655,000 0
15-Feb-2024 598.00 598.00 594.00 598.00 756,500 0
13-Feb-2024 598.00 598.00 590.00 598.00 1,559,500 0
12-Feb-2024 598.00 598.00 594.00 598.00 1,121,000 0
07-Feb-2024 598.00 598.00 588.00 598.00 2,117,000 0
06-Feb-2024 598.00 598.00 592.00 598.00 528,000 0
05-Feb-2024 600.00 600.00 590.00 598.00 752,000 0
02-Feb-2024 596.00 716.00 590.00 600.00 1,493,500 0
01-Feb-2024 598.00 598.00 594.00 598.00 380,000 0
31-Jan-2024 598.00 598.00 594.00 598.00 590,500 0
30-Jan-2024 596.00 598.00 592.00 598.00 659,000 0
29-Jan-2024 598.00 598.00 590.00 598.00 693,500 0
26-Jan-2024 598.00 598.00 594.00 598.00 704,000 0
25-Jan-2024 596.00 598.00 592.00 598.00 794,500 0
24-Jan-2024 598.00 598.00 590.00 598.00 1,113,500 0
23-Jan-2024 596.00 598.00 590.00 598.00 894,500 0
22-Jan-2024 598.00 598.00 590.00 598.00 1,437,500 0
19-Jan-2024 598.00 598.00 590.00 598.00 1,199,500 0
18-Jan-2024 598.00 600.00 592.00 598.00 730,500 0
17-Jan-2024 596.00 598.00 586.00 598.00 1,465,500 0
16-Jan-2024 598.00 598.00 592.00 598.00 596,000 0
15-Jan-2024 596.00 598.00 592.00 598.00 761,000 0
12-Jan-2024 598.00 600.00 592.00 598.00 488,500 0
11-Jan-2024 598.00 600.00 594.00 600.00 474,000 0
10-Jan-2024 600.00 600.00 594.00 600.00 487,500 0
09-Jan-2024 600.00 600.00 596.00 600.00 213,000 0
08-Jan-2024 598.00 600.00 594.00 600.00 583,000 0
05-Jan-2024 598.00 600.00 596.00 600.00 140,000 0
04-Jan-2024 598.00 600.00 592.00 598.00 708,000 0
03-Jan-2024 600.00 600.00 596.00 600.00 74,000 0
02-Jan-2024 598.00 600.00 594.00 600.00 306,000 0
29-Dec-2023 596.00 600.00 596.00 600.00 731,000 0
28-Dec-2023 598.00 598.00 590.00 598.00 1,110,500 0
27-Dec-2023 600.00 600.00 592.00 600.00 953,000 0
22-Dec-2023 598.00 600.00 594.00 600.00 644,000 0
21-Dec-2023 600.00 600.00 590.00 600.00 668,000 0
20-Dec-2023 598.00 600.00 592.00 600.00 1,009,000 0
19-Dec-2023 596.00 598.00 590.00 598.00 800,000 0
18-Dec-2023 600.00 600.00 590.00 600.00 961,000 0
15-Dec-2023 600.00 600.00 594.00 600.00 263,000 0
14-Dec-2023 598.00 598.00 592.00 598.00 627,500 0
13-Dec-2023 598.00 598.00 590.00 598.00 767,000 0
12-Dec-2023 600.00 600.00 592.00 598.00 935,000 0
11-Dec-2023 600.00 600.00 596.00 600.00 169,000 0
08-Dec-2023 600.00 600.00 594.00 600.00 613,500 0
07-Dec-2023 600.00 600.00 594.00 600.00 530,500 0
06-Dec-2023 600.00 600.00 596.00 600.00 399,500 0
05-Dec-2023 600.00 600.00 594.00 600.00 568,000 0
04-Dec-2023 600.00 600.00 596.00 600.00 161,500 0
01-Dec-2023 600.00 600.00 594.00 600.00 530,000 0
30-Nov-2023 600.00 600.00 596.00 600.00 336,000 0
29-Nov-2023 600.00 600.00 594.00 600.00 596,000 0
28-Nov-2023 600.00 600.00 594.00 600.00 97,000 0
27-Nov-2023 600.00 600.00 594.00 600.00 242,500 0
24-Nov-2023 600.00 600.00 594.00 600.00 394,500 0
23-Nov-2023 600.00 600.00 594.00 600.00 559,000 0
22-Nov-2023 600.00 600.00 596.00 600.00 365,500 0
21-Nov-2023 600.00 600.00 594.00 600.00 637,500 0
20-Nov-2023 600.00 600.00 594.00 600.00 779,500 0
17-Nov-2023 598.00 600.00 594.00 600.00 779,000 0
16-Nov-2023 600.00 600.00 594.00 600.00 799,000 0
15-Nov-2023 598.00 600.00 596.00 600.00 203,000 0
14-Nov-2023 600.00 600.00 596.00 600.00 149,500 0
13-Nov-2023 600.00 600.00 596.00 600.00 737,000 0
10-Nov-2023 602.00 602.00 596.00 600.00 262,000 0
09-Nov-2023 602.00 602.00 594.00 602.00 594,000 0
08-Nov-2023 602.00 602.00 596.00 602.00 311,000 0
07-Nov-2023 602.00 602.00 598.00 602.00 245,000 0
06-Nov-2023 602.00 602.00 594.00 602.00 541,000 0
03-Nov-2023 600.00 602.00 596.00 602.00 779,000 0
02-Nov-2023 602.00 602.00 592.00 600.00 1,787,000 0