PT MNC Asia Holding Tbk BHIT
IDX · Indonesia · Consumer Services
IDR 21.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 22.00 | IDR 20.00 | 35.63M |
| 2026-10-01 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 22.00 | IDR 20.00 | 40.80M |
| 2026-09-30 | IDR 21.00 | 0.00% | IDR 21.00 | IDR 22.00 | IDR 20.00 | 66.49M |
| 2026-09-29 | IDR 21.00 | +5.00% | IDR 20.00 | IDR 23.00 | IDR 19.00 | 215.87M |
| 2026-09-28 | IDR 20.00 | -4.76% | IDR 20.00 | IDR 25.00 | IDR 18.00 | 284.14M |
| 2026-09-25 | IDR 21.00 | -8.70% | IDR 23.00 | IDR 23.00 | IDR 21.00 | 29.58M |
| 2026-09-24 | IDR 23.00 | -8.00% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 32.67M |
| 2026-09-23 | IDR 25.00 | +4.17% | IDR 24.00 | IDR 25.00 | IDR 23.00 | 9.88M |
| 2026-09-22 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 24.00 | 7.08M |
| 2026-09-21 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 24.00 | 9.97M |
| 2026-09-18 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 4.46M |
| 2026-09-17 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 4.92M |
| 2026-09-16 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 13.62M |
| 2026-09-15 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 3.78M |
| 2026-09-14 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 3.65M |
| 2026-09-11 | IDR 26.00 | -3.70% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 5.23M |
| 2026-09-10 | IDR 27.00 | +3.85% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 30.83M |
| 2026-09-09 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 3.99M |
| 2026-09-08 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 13.47M |
| 2026-09-07 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 9.62M |
| 2026-09-04 | IDR 25.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 2.73M |
| 2026-09-03 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 22.92M |
| 2026-09-02 | IDR 25.00 | -3.85% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 7.33M |
| 2026-09-01 | IDR 26.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 6.92M |
| 2026-08-31 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 21.23M |
| 2026-08-28 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 4.75M |
| 2026-08-27 | IDR 25.00 | +4.17% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 20.27M |
| 2026-08-26 | IDR 24.00 | -4.00% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 14.58M |
| 2026-08-25 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 0 |
| 2026-08-24 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 12.72M |
| 2026-08-21 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 11.16M |
| 2026-08-20 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 14.34M |
| 2026-08-19 | IDR 25.00 | -3.85% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 8.18M |
| 2026-08-18 | IDR 26.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 4.17M |
| 2026-08-14 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 13.10M |
| 2026-08-13 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 3.06M |
| 2026-08-12 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 5.50M |
| 2026-08-11 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 11.75M |
| 2026-08-10 | IDR 27.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 27.00 | 12.56M |
| 2026-08-07 | IDR 27.00 | +3.85% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 5.27M |
| 2026-08-06 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 8.18M |
| 2026-08-05 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 2.00M |
| 2026-08-04 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 4.12M |
| 2026-08-03 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 28.77M |
| 2026-07-31 | IDR 26.00 | +4.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 7.31M |
| 2026-07-30 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 17.12M |
| 2026-07-29 | IDR 25.00 | -3.85% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 8.55M |
| 2026-07-28 | IDR 26.00 | +4.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 32.36M |
| 2026-07-27 | IDR 25.00 | -3.85% | IDR 27.00 | IDR 27.00 | IDR 25.00 | 4.64M |
| 2026-07-24 | IDR 26.00 | 0.00% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 9.20M |
| 2026-07-23 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 17.71M |
| 2026-07-22 | IDR 27.00 | -3.57% | IDR 28.00 | IDR 28.00 | IDR 27.00 | 5.01M |
| 2026-07-21 | IDR 28.00 | +7.69% | IDR 28.00 | IDR 28.00 | IDR 28.00 | 14.34M |
| 2026-07-20 | IDR 26.00 | +4.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 10.15M |
| 2026-07-17 | IDR 25.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 1.72M |
| 2026-07-16 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 4.67M |
| 2026-07-15 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 6.04M |
| 2026-07-14 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 2.51M |
| 2026-07-13 | IDR 26.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 2.08M |
| 2026-07-10 | IDR 26.00 | +4.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 3.57M |
| 2026-07-09 | IDR 25.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 1.74M |
| 2026-07-08 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 2.77M |
| 2026-07-07 | IDR 26.00 | 0.00% | IDR 25.00 | IDR 26.00 | IDR 25.00 | 4.52M |
| 2026-07-06 | IDR 26.00 | +4.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 5.85M |
| 2026-07-03 | IDR 25.00 | 0.00% | IDR 25.00 | IDR 25.00 | IDR 25.00 | 22.81M |
| 2026-07-02 | IDR 25.00 | 0.00% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 4.32M |
| 2026-07-01 | IDR 25.00 | -3.85% | IDR 26.00 | IDR 26.00 | IDR 25.00 | 7.16M |
| 2026-06-30 | IDR 26.00 | -7.14% | IDR 29.00 | IDR 29.00 | IDR 26.00 | 11.19M |
| 2026-06-29 | IDR 28.00 | +3.70% | IDR 27.00 | IDR 28.00 | IDR 27.00 | 2.47M |
| 2026-06-26 | IDR 27.00 | -6.90% | IDR 29.00 | IDR 29.00 | IDR 27.00 | 4.90M |
| 2026-06-25 | IDR 29.00 | 0.00% | IDR 28.00 | IDR 29.00 | IDR 28.00 | 1.86M |
| 2026-06-24 | IDR 29.00 | 0.00% | IDR 29.00 | IDR 29.00 | IDR 29.00 | 3.82M |
| 2026-06-23 | IDR 29.00 | 0.00% | IDR 29.00 | IDR 29.00 | IDR 28.00 | 2.77M |
| 2026-06-22 | IDR 29.00 | 0.00% | IDR 30.00 | IDR 30.00 | IDR 29.00 | 4.42M |
| 2026-06-19 | IDR 29.00 | 0.00% | IDR 30.00 | IDR 30.00 | IDR 29.00 | 2.69M |
| 2026-06-18 | IDR 29.00 | 0.00% | IDR 29.00 | IDR 30.00 | IDR 29.00 | 8.97M |
| 2026-06-17 | IDR 29.00 | 0.00% | IDR 29.00 | IDR 29.00 | IDR 29.00 | 7.97M |
| 2026-06-15 | IDR 29.00 | +7.41% | IDR 28.00 | IDR 29.00 | IDR 28.00 | 6.95M |
| 2026-06-12 | IDR 27.00 | 0.00% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 7.31M |
| 2026-06-11 | IDR 27.00 | +3.85% | IDR 26.00 | IDR 27.00 | IDR 26.00 | 1.86M |
| 2026-06-10 | IDR 26.00 | +4.00% | IDR 26.00 | IDR 26.00 | IDR 26.00 | 5.43M |
| 2026-06-09 | IDR 25.00 | +8.70% | IDR 24.00 | IDR 25.00 | IDR 24.00 | 12.50M |
| 2026-06-08 | IDR 23.00 | -4.17% | IDR 23.00 | IDR 24.00 | IDR 23.00 | 8.93M |
| 2026-06-05 | IDR 24.00 | 0.00% | IDR 24.00 | IDR 24.00 | IDR 23.00 | 6.84M |
| 2026-06-04 | IDR 24.00 | -7.69% | IDR 25.00 | IDR 25.00 | IDR 24.00 | 6.29M |
| 2026-06-03 | IDR 26.00 | -3.70% | IDR 27.00 | IDR 27.00 | IDR 26.00 | 13.50M |
| 2026-06-02 | IDR 27.00 | -10.00% | IDR 28.00 | IDR 29.00 | IDR 27.00 | 17.10M |
| 2026-05-29 | IDR 30.00 | 0.00% | IDR 30.00 | IDR 30.00 | IDR 30.00 | 6.20M |
| 2026-05-28 | IDR 30.00 | 0.00% | IDR 30.00 | IDR 30.00 | IDR 30.00 | 0 |
| 2026-05-27 | IDR 30.00 | 0.00% | IDR 30.00 | IDR 30.00 | IDR 30.00 | 0 |