PT MNC Tourism Indonesia Tbk KPIG

IDX · Indonesia · Finance

IDR 44.00-4.00 (-8.33%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 44.00	-8.33%	IDR 48.00	IDR 48.00	IDR 43.00	135.24M
2026-10-01	IDR 48.00	+11.63%	IDR 43.00	IDR 48.00	IDR 43.00	373.78M
2026-09-30	IDR 43.00	-10.42%	IDR 46.00	IDR 48.00	IDR 42.00	398.70M
2026-09-29	IDR 48.00	+11.63%	IDR 37.00	IDR 53.00	IDR 37.00	1.49B
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	43.81M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	59.40M
2026-09-24	IDR 50.00	-9.09%	IDR 55.00	IDR 57.00	IDR 50.00	1.10B
2026-09-23	IDR 55.00	-14.06%	IDR 64.00	IDR 65.00	IDR 55.00	1.39B
2026-09-22	IDR 64.00	-1.54%	IDR 65.00	IDR 67.00	IDR 63.00	358.11M
2026-09-21	IDR 65.00	-4.41%	IDR 68.00	IDR 70.00	IDR 64.00	614.03M
2026-09-18	IDR 68.00	-2.86%	IDR 70.00	IDR 71.00	IDR 67.00	272.34M
2026-09-17	IDR 70.00	-2.78%	IDR 71.00	IDR 75.00	IDR 70.00	335.10M
2026-09-16	IDR 72.00	-5.26%	IDR 76.00	IDR 77.00	IDR 70.00	499.75M
2026-09-15	IDR 76.00	-6.17%	IDR 81.00	IDR 83.00	IDR 76.00	480.24M
2026-09-14	IDR 81.00	+2.53%	IDR 80.00	IDR 82.00	IDR 75.00	817.15M
2026-09-11	IDR 79.00	-7.06%	IDR 81.00	IDR 87.00	IDR 75.00	2.15B
2026-09-10	IDR 85.00	+28.79%	IDR 65.00	IDR 89.00	IDR 65.00	4.79B
2026-09-09	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 64.00	261.51M
2026-09-08	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 66.00	218.28M
2026-09-07	IDR 68.00	+3.03%	IDR 65.00	IDR 69.00	IDR 65.00	277.41M
2026-09-04	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	111.85M
2026-09-03	IDR 66.00	0.00%	IDR 66.00	IDR 68.00	IDR 65.00	137.05M
2026-09-02	IDR 66.00	-1.49%	IDR 68.00	IDR 68.00	IDR 65.00	165.02M
2026-09-01	IDR 67.00	+3.08%	IDR 66.00	IDR 68.00	IDR 64.00	285.57M
2026-08-31	IDR 65.00	-1.52%	IDR 66.00	IDR 70.00	IDR 65.00	824.42M
2026-08-28	IDR 66.00	0.00%	IDR 67.00	IDR 67.00	IDR 64.00	102.30M
2026-08-27	IDR 66.00	0.00%	IDR 65.00	IDR 68.00	IDR 64.00	124.72M
2026-08-26	IDR 66.00	0.00%	IDR 66.00	IDR 66.00	IDR 62.00	303.31M
2026-08-25	IDR 66.00	0.00%	IDR 66.00	IDR 66.00	IDR 66.00	0
2026-08-24	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 65.00	114.91M
2026-08-21	IDR 67.00	-4.29%	IDR 70.00	IDR 71.00	IDR 66.00	209.33M
2026-08-20	IDR 70.00	+6.06%	IDR 66.00	IDR 71.00	IDR 63.00	391.56M
2026-08-19	IDR 66.00	-4.35%	IDR 69.00	IDR 69.00	IDR 66.00	227.11M
2026-08-18	IDR 69.00	-1.43%	IDR 70.00	IDR 71.00	IDR 66.00	253.60M
2026-08-14	IDR 70.00	0.00%	IDR 71.00	IDR 71.00	IDR 67.00	151.23M
2026-08-13	IDR 70.00	-5.41%	IDR 72.00	IDR 72.00	IDR 66.00	256.68M
2026-08-12	IDR 74.00	0.00%	IDR 74.00	IDR 75.00	IDR 72.00	189.57M
2026-08-11	IDR 74.00	-3.90%	IDR 77.00	IDR 77.00	IDR 74.00	164.63M
2026-08-10	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 76.00	165.61M
2026-08-07	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 75.00	235.70M
2026-08-06	IDR 78.00	-3.70%	IDR 82.00	IDR 82.00	IDR 76.00	445.46M
2026-08-05	IDR 81.00	-2.41%	IDR 83.00	IDR 84.00	IDR 81.00	160.31M
2026-08-04	IDR 83.00	-3.49%	IDR 86.00	IDR 87.00	IDR 81.00	184.86M
2026-08-03	IDR 86.00	+3.61%	IDR 84.00	IDR 88.00	IDR 81.00	170.06M
2026-07-31	IDR 83.00	+2.47%	IDR 82.00	IDR 86.00	IDR 80.00	265.14M
2026-07-30	IDR 81.00	+1.25%	IDR 80.00	IDR 82.00	IDR 79.00	92.82M
2026-07-29	IDR 80.00	-2.44%	IDR 83.00	IDR 83.00	IDR 78.00	104.76M
2026-07-28	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	92.39M
2026-07-27	IDR 82.00	+1.23%	IDR 80.00	IDR 82.00	IDR 79.00	80.05M
2026-07-24	IDR 81.00	-4.71%	IDR 84.00	IDR 84.00	IDR 80.00	157.17M
2026-07-23	IDR 85.00	0.00%	IDR 85.00	IDR 89.00	IDR 83.00	135.65M
2026-07-22	IDR 85.00	-4.49%	IDR 89.00	IDR 90.00	IDR 84.00	156.81M
2026-07-21	IDR 89.00	+3.49%	IDR 86.00	IDR 89.00	IDR 84.00	112.80M
2026-07-20	IDR 86.00	+1.18%	IDR 85.00	IDR 86.00	IDR 83.00	118.51M
2026-07-17	IDR 85.00	-3.41%	IDR 86.00	IDR 87.00	IDR 83.00	135.15M
2026-07-16	IDR 88.00	+7.32%	IDR 82.00	IDR 88.00	IDR 80.00	150.31M
2026-07-15	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 79.00	102.15M
2026-07-14	IDR 81.00	+1.25%	IDR 80.00	IDR 83.00	IDR 79.00	183.22M
2026-07-13	IDR 80.00	+1.27%	IDR 78.00	IDR 80.00	IDR 77.00	125.16M
2026-07-10	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 76.00	124.06M
2026-07-09	IDR 78.00	+1.30%	IDR 76.00	IDR 78.00	IDR 73.00	135.75M
2026-07-08	IDR 77.00	-7.23%	IDR 83.00	IDR 84.00	IDR 76.00	164.14M
2026-07-07	IDR 83.00	+5.06%	IDR 78.00	IDR 83.00	IDR 75.00	135.19M
2026-07-06	IDR 79.00	+8.22%	IDR 74.00	IDR 79.00	IDR 72.00	178.96M
2026-07-03	IDR 73.00	+1.39%	IDR 72.00	IDR 77.00	IDR 71.00	85.27M
2026-07-02	IDR 72.00	-1.37%	IDR 74.00	IDR 74.00	IDR 70.00	56.89M
2026-07-01	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 71.00	38.08M
2026-06-30	IDR 74.00	-2.63%	IDR 76.00	IDR 79.00	IDR 71.00	82.63M
2026-06-29	IDR 76.00	-3.80%	IDR 80.00	IDR 81.00	IDR 75.00	73.35M
2026-06-26	IDR 79.00	-3.66%	IDR 81.00	IDR 81.00	IDR 76.00	42.31M
2026-06-25	IDR 82.00	+6.49%	IDR 75.00	IDR 82.00	IDR 75.00	72.42M
2026-06-24	IDR 77.00	-6.10%	IDR 83.00	IDR 83.00	IDR 76.00	52.24M
2026-06-23	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 79.00	51.95M
2026-06-22	IDR 81.00	-1.22%	IDR 83.00	IDR 84.00	IDR 78.00	45.00M
2026-06-19	IDR 82.00	-4.65%	IDR 87.00	IDR 87.00	IDR 82.00	71.28M
2026-06-18	IDR 86.00	-2.27%	IDR 88.00	IDR 88.00	IDR 84.00	65.09M
2026-06-17	IDR 88.00	-2.22%	IDR 91.00	IDR 91.00	IDR 85.00	52.49M
2026-06-15	IDR 90.00	+5.88%	IDR 86.00	IDR 93.00	IDR 85.00	97.11M
2026-06-12	IDR 85.00	+2.41%	IDR 83.00	IDR 86.00	IDR 82.00	64.99M
2026-06-11	IDR 83.00	-1.19%	IDR 84.00	IDR 85.00	IDR 80.00	67.09M
2026-06-10	IDR 84.00	-5.62%	IDR 89.00	IDR 91.00	IDR 82.00	72.27M
2026-06-09	IDR 89.00	+17.11%	IDR 77.00	IDR 89.00	IDR 75.00	97.87M
2026-06-08	IDR 76.00	-8.43%	IDR 84.00	IDR 84.00	IDR 72.00	76.17M
2026-06-05	IDR 83.00	-7.78%	IDR 89.00	IDR 91.00	IDR 83.00	36.12M
2026-06-04	IDR 90.00	-5.26%	IDR 96.00	IDR 98.00	IDR 88.00	60.07M
2026-06-03	IDR 95.00	+4.40%	IDR 92.00	IDR 100.00	IDR 87.00	171.71M
2026-06-02	IDR 91.00	-3.19%	IDR 95.00	IDR 96.00	IDR 91.00	43.31M
2026-05-29	IDR 94.00	-2.08%	IDR 95.00	IDR 97.00	IDR 91.00	341.12M
2026-05-28	IDR 96.00	0.00%	IDR 96.00	IDR 96.00	IDR 96.00	0
2026-05-27	IDR 96.00	0.00%	IDR 96.00	IDR 96.00	IDR 96.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 44.00	-8.33%	IDR 48.00	IDR 48.00	IDR 43.00	135.24M
2026-10-01	IDR 48.00	+11.63%	IDR 43.00	IDR 48.00	IDR 43.00	373.78M
2026-09-30	IDR 43.00	-10.42%	IDR 46.00	IDR 48.00	IDR 42.00	398.70M
2026-09-29	IDR 48.00	+11.63%	IDR 37.00	IDR 53.00	IDR 37.00	1.49B
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	43.81M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	59.40M
2026-09-24	IDR 50.00	-9.09%	IDR 55.00	IDR 57.00	IDR 50.00	1.10B
2026-09-23	IDR 55.00	-14.06%	IDR 64.00	IDR 65.00	IDR 55.00	1.39B
2026-09-22	IDR 64.00	-1.54%	IDR 65.00	IDR 67.00	IDR 63.00	358.11M
2026-09-21	IDR 65.00	-4.41%	IDR 68.00	IDR 70.00	IDR 64.00	614.03M
2026-09-18	IDR 68.00	-2.86%	IDR 70.00	IDR 71.00	IDR 67.00	272.34M
2026-09-17	IDR 70.00	-2.78%	IDR 71.00	IDR 75.00	IDR 70.00	335.10M
2026-09-16	IDR 72.00	-5.26%	IDR 76.00	IDR 77.00	IDR 70.00	499.75M
2026-09-15	IDR 76.00	-6.17%	IDR 81.00	IDR 83.00	IDR 76.00	480.24M
2026-09-14	IDR 81.00	+2.53%	IDR 80.00	IDR 82.00	IDR 75.00	817.15M
2026-09-11	IDR 79.00	-7.06%	IDR 81.00	IDR 87.00	IDR 75.00	2.15B
2026-09-10	IDR 85.00	+28.79%	IDR 65.00	IDR 89.00	IDR 65.00	4.79B
2026-09-09	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 64.00	261.51M
2026-09-08	IDR 66.00	-2.94%	IDR 68.00	IDR 69.00	IDR 66.00	218.28M
2026-09-07	IDR 68.00	+3.03%	IDR 65.00	IDR 69.00	IDR 65.00	277.41M
2026-09-04	IDR 66.00	0.00%	IDR 66.00	IDR 67.00	IDR 65.00	111.85M
2026-09-03	IDR 66.00	0.00%	IDR 66.00	IDR 68.00	IDR 65.00	137.05M
2026-09-02	IDR 66.00	-1.49%	IDR 68.00	IDR 68.00	IDR 65.00	165.02M
2026-09-01	IDR 67.00	+3.08%	IDR 66.00	IDR 68.00	IDR 64.00	285.57M
2026-08-31	IDR 65.00	-1.52%	IDR 66.00	IDR 70.00	IDR 65.00	824.42M
2026-08-28	IDR 66.00	0.00%	IDR 67.00	IDR 67.00	IDR 64.00	102.30M
2026-08-27	IDR 66.00	0.00%	IDR 65.00	IDR 68.00	IDR 64.00	124.72M
2026-08-26	IDR 66.00	0.00%	IDR 66.00	IDR 66.00	IDR 62.00	303.31M
2026-08-25	IDR 66.00	0.00%	IDR 66.00	IDR 66.00	IDR 66.00	0
2026-08-24	IDR 66.00	-1.49%	IDR 67.00	IDR 68.00	IDR 65.00	114.91M
2026-08-21	IDR 67.00	-4.29%	IDR 70.00	IDR 71.00	IDR 66.00	209.33M
2026-08-20	IDR 70.00	+6.06%	IDR 66.00	IDR 71.00	IDR 63.00	391.56M
2026-08-19	IDR 66.00	-4.35%	IDR 69.00	IDR 69.00	IDR 66.00	227.11M
2026-08-18	IDR 69.00	-1.43%	IDR 70.00	IDR 71.00	IDR 66.00	253.60M
2026-08-14	IDR 70.00	0.00%	IDR 71.00	IDR 71.00	IDR 67.00	151.23M
2026-08-13	IDR 70.00	-5.41%	IDR 72.00	IDR 72.00	IDR 66.00	256.68M
2026-08-12	IDR 74.00	0.00%	IDR 74.00	IDR 75.00	IDR 72.00	189.57M
2026-08-11	IDR 74.00	-3.90%	IDR 77.00	IDR 77.00	IDR 74.00	164.63M
2026-08-10	IDR 77.00	0.00%	IDR 77.00	IDR 78.00	IDR 76.00	165.61M
2026-08-07	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 75.00	235.70M
2026-08-06	IDR 78.00	-3.70%	IDR 82.00	IDR 82.00	IDR 76.00	445.46M
2026-08-05	IDR 81.00	-2.41%	IDR 83.00	IDR 84.00	IDR 81.00	160.31M
2026-08-04	IDR 83.00	-3.49%	IDR 86.00	IDR 87.00	IDR 81.00	184.86M
2026-08-03	IDR 86.00	+3.61%	IDR 84.00	IDR 88.00	IDR 81.00	170.06M
2026-07-31	IDR 83.00	+2.47%	IDR 82.00	IDR 86.00	IDR 80.00	265.14M
2026-07-30	IDR 81.00	+1.25%	IDR 80.00	IDR 82.00	IDR 79.00	92.82M
2026-07-29	IDR 80.00	-2.44%	IDR 83.00	IDR 83.00	IDR 78.00	104.76M
2026-07-28	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	92.39M
2026-07-27	IDR 82.00	+1.23%	IDR 80.00	IDR 82.00	IDR 79.00	80.05M
2026-07-24	IDR 81.00	-4.71%	IDR 84.00	IDR 84.00	IDR 80.00	157.17M
2026-07-23	IDR 85.00	0.00%	IDR 85.00	IDR 89.00	IDR 83.00	135.65M
2026-07-22	IDR 85.00	-4.49%	IDR 89.00	IDR 90.00	IDR 84.00	156.81M
2026-07-21	IDR 89.00	+3.49%	IDR 86.00	IDR 89.00	IDR 84.00	112.80M
2026-07-20	IDR 86.00	+1.18%	IDR 85.00	IDR 86.00	IDR 83.00	118.51M
2026-07-17	IDR 85.00	-3.41%	IDR 86.00	IDR 87.00	IDR 83.00	135.15M
2026-07-16	IDR 88.00	+7.32%	IDR 82.00	IDR 88.00	IDR 80.00	150.31M
2026-07-15	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 79.00	102.15M
2026-07-14	IDR 81.00	+1.25%	IDR 80.00	IDR 83.00	IDR 79.00	183.22M
2026-07-13	IDR 80.00	+1.27%	IDR 78.00	IDR 80.00	IDR 77.00	125.16M
2026-07-10	IDR 79.00	+1.28%	IDR 78.00	IDR 79.00	IDR 76.00	124.06M
2026-07-09	IDR 78.00	+1.30%	IDR 76.00	IDR 78.00	IDR 73.00	135.75M
2026-07-08	IDR 77.00	-7.23%	IDR 83.00	IDR 84.00	IDR 76.00	164.14M
2026-07-07	IDR 83.00	+5.06%	IDR 78.00	IDR 83.00	IDR 75.00	135.19M
2026-07-06	IDR 79.00	+8.22%	IDR 74.00	IDR 79.00	IDR 72.00	178.96M
2026-07-03	IDR 73.00	+1.39%	IDR 72.00	IDR 77.00	IDR 71.00	85.27M
2026-07-02	IDR 72.00	-1.37%	IDR 74.00	IDR 74.00	IDR 70.00	56.89M
2026-07-01	IDR 73.00	-1.35%	IDR 75.00	IDR 75.00	IDR 71.00	38.08M
2026-06-30	IDR 74.00	-2.63%	IDR 76.00	IDR 79.00	IDR 71.00	82.63M
2026-06-29	IDR 76.00	-3.80%	IDR 80.00	IDR 81.00	IDR 75.00	73.35M
2026-06-26	IDR 79.00	-3.66%	IDR 81.00	IDR 81.00	IDR 76.00	42.31M
2026-06-25	IDR 82.00	+6.49%	IDR 75.00	IDR 82.00	IDR 75.00	72.42M
2026-06-24	IDR 77.00	-6.10%	IDR 83.00	IDR 83.00	IDR 76.00	52.24M
2026-06-23	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 79.00	51.95M
2026-06-22	IDR 81.00	-1.22%	IDR 83.00	IDR 84.00	IDR 78.00	45.00M
2026-06-19	IDR 82.00	-4.65%	IDR 87.00	IDR 87.00	IDR 82.00	71.28M
2026-06-18	IDR 86.00	-2.27%	IDR 88.00	IDR 88.00	IDR 84.00	65.09M
2026-06-17	IDR 88.00	-2.22%	IDR 91.00	IDR 91.00	IDR 85.00	52.49M
2026-06-15	IDR 90.00	+5.88%	IDR 86.00	IDR 93.00	IDR 85.00	97.11M
2026-06-12	IDR 85.00	+2.41%	IDR 83.00	IDR 86.00	IDR 82.00	64.99M
2026-06-11	IDR 83.00	-1.19%	IDR 84.00	IDR 85.00	IDR 80.00	67.09M
2026-06-10	IDR 84.00	-5.62%	IDR 89.00	IDR 91.00	IDR 82.00	72.27M
2026-06-09	IDR 89.00	+17.11%	IDR 77.00	IDR 89.00	IDR 75.00	97.87M
2026-06-08	IDR 76.00	-8.43%	IDR 84.00	IDR 84.00	IDR 72.00	76.17M
2026-06-05	IDR 83.00	-7.78%	IDR 89.00	IDR 91.00	IDR 83.00	36.12M
2026-06-04	IDR 90.00	-5.26%	IDR 96.00	IDR 98.00	IDR 88.00	60.07M
2026-06-03	IDR 95.00	+4.40%	IDR 92.00	IDR 100.00	IDR 87.00	171.71M
2026-06-02	IDR 91.00	-3.19%	IDR 95.00	IDR 96.00	IDR 91.00	43.31M
2026-05-29	IDR 94.00	-2.08%	IDR 95.00	IDR 97.00	IDR 91.00	341.12M
2026-05-28	IDR 96.00	0.00%	IDR 96.00	IDR 96.00	IDR 96.00	0
2026-05-27	IDR 96.00	0.00%	IDR 96.00	IDR 96.00	IDR 96.00	0