PT MNC Digital Entertainment Tbk MSIN

IDX · Indonesia · Consumer Services

IDR 190.00+4.00 (+2.15%)

Market closed· Oct 1, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 190.00	+2.15%	IDR 187.00	IDR 202.00	IDR 187.00	76.98M
2026-09-30	IDR 186.00	-9.71%	IDR 206.00	IDR 206.00	IDR 186.00	67.20M
2026-09-29	IDR 206.00	+17.05%	IDR 177.00	IDR 222.00	IDR 160.00	134.19M
2026-09-28	IDR 176.00	-12.00%	IDR 200.00	IDR 200.00	IDR 170.00	63.64M
2026-09-25	IDR 200.00	-2.91%	IDR 197.00	IDR 208.00	IDR 188.00	64.83M
2026-09-24	IDR 206.00	-14.88%	IDR 234.00	IDR 242.00	IDR 206.00	99.85M
2026-09-23	IDR 242.00	-3.20%	IDR 250.00	IDR 254.00	IDR 230.00	70.89M
2026-09-22	IDR 250.00	-6.72%	IDR 270.00	IDR 270.00	IDR 238.00	89.56M
2026-09-21	IDR 268.00	-7.59%	IDR 292.00	IDR 292.00	IDR 268.00	74.67M
2026-09-18	IDR 290.00	-4.61%	IDR 304.00	IDR 306.00	IDR 290.00	51.44M
2026-09-17	IDR 304.00	-1.30%	IDR 308.00	IDR 310.00	IDR 298.00	52.84M
2026-09-16	IDR 308.00	+3.36%	IDR 298.00	IDR 314.00	IDR 294.00	74.16M
2026-09-15	IDR 298.00	-0.67%	IDR 302.00	IDR 304.00	IDR 294.00	35.87M
2026-09-14	IDR 300.00	-1.32%	IDR 304.00	IDR 306.00	IDR 286.00	48.54M
2026-09-11	IDR 304.00	-1.94%	IDR 308.00	IDR 310.00	IDR 292.00	50.31M
2026-09-10	IDR 310.00	+1.31%	IDR 306.00	IDR 324.00	IDR 302.00	118.53M
2026-09-09	IDR 306.00	-5.56%	IDR 326.00	IDR 326.00	IDR 302.00	64.24M
2026-09-08	IDR 324.00	0.00%	IDR 326.00	IDR 346.00	IDR 320.00	81.21M
2026-09-07	IDR 324.00	+2.53%	IDR 316.00	IDR 324.00	IDR 308.00	88.11M
2026-09-04	IDR 316.00	+3.95%	IDR 306.00	IDR 344.00	IDR 300.00	154.51M
2026-09-03	IDR 304.00	-1.94%	IDR 310.00	IDR 310.00	IDR 300.00	47.74M
2026-09-02	IDR 310.00	0.00%	IDR 310.00	IDR 320.00	IDR 304.00	74.52M
2026-09-01	IDR 310.00	0.00%	IDR 310.00	IDR 316.00	IDR 304.00	44.03M
2026-08-31	IDR 310.00	-1.90%	IDR 316.00	IDR 316.00	IDR 306.00	43.23M
2026-08-28	IDR 316.00	-1.25%	IDR 318.00	IDR 324.00	IDR 308.00	39.92M
2026-08-27	IDR 320.00	-1.84%	IDR 324.00	IDR 328.00	IDR 312.00	32.74M
2026-08-26	IDR 326.00	-2.98%	IDR 336.00	IDR 338.00	IDR 320.00	42.65M
2026-08-24	IDR 336.00	-2.33%	IDR 344.00	IDR 344.00	IDR 330.00	32.81M
2026-08-21	IDR 344.00	-2.27%	IDR 352.00	IDR 352.00	IDR 338.00	35.91M
2026-08-20	IDR 352.00	+0.57%	IDR 350.00	IDR 356.00	IDR 336.00	50.51M
2026-08-19	IDR 350.00	-5.41%	IDR 370.00	IDR 370.00	IDR 342.00	52.32M
2026-08-18	IDR 370.00	0.00%	IDR 372.00	IDR 372.00	IDR 364.00	23.59M
2026-08-14	IDR 370.00	0.00%	IDR 370.00	IDR 376.00	IDR 356.00	33.23M
2026-08-13	IDR 370.00	-2.63%	IDR 380.00	IDR 380.00	IDR 368.00	29.97M
2026-08-12	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 368.00	31.93M
2026-08-11	IDR 380.00	-2.56%	IDR 392.00	IDR 392.00	IDR 374.00	29.38M
2026-08-10	IDR 390.00	+3.72%	IDR 378.00	IDR 398.00	IDR 378.00	40.78M
2026-08-07	IDR 376.00	-1.57%	IDR 380.00	IDR 380.00	IDR 364.00	29.95M
2026-08-06	IDR 382.00	-2.55%	IDR 394.00	IDR 394.00	IDR 378.00	22.08M
2026-08-05	IDR 392.00	0.00%	IDR 394.00	IDR 394.00	IDR 382.00	29.10M
2026-08-04	IDR 392.00	-1.01%	IDR 396.00	IDR 398.00	IDR 388.00	24.53M
2026-08-03	IDR 396.00	-1.00%	IDR 400.00	IDR 402.00	IDR 390.00	20.03M
2026-07-31	IDR 400.00	+2.56%	IDR 392.00	IDR 406.00	IDR 384.00	37.83M
2026-07-30	IDR 390.00	-2.50%	IDR 402.00	IDR 402.00	IDR 388.00	22.00M
2026-07-29	IDR 400.00	0.00%	IDR 402.00	IDR 412.00	IDR 386.00	44.30M
2026-07-28	IDR 400.00	+3.63%	IDR 384.00	IDR 424.00	IDR 376.00	83.37M
2026-07-27	IDR 386.00	0.00%	IDR 380.00	IDR 390.00	IDR 372.00	26.46M
2026-07-24	IDR 386.00	-5.85%	IDR 410.00	IDR 410.00	IDR 378.00	28.97M
2026-07-23	IDR 410.00	-4.21%	IDR 428.00	IDR 428.00	IDR 402.00	46.80M
2026-07-22	IDR 428.00	-4.46%	IDR 448.00	IDR 448.00	IDR 418.00	30.83M
2026-07-21	IDR 448.00	-0.44%	IDR 450.00	IDR 450.00	IDR 438.00	23.67M
2026-07-20	IDR 450.00	-1.32%	IDR 456.00	IDR 458.00	IDR 442.00	26.28M
2026-07-17	IDR 456.00	-0.87%	IDR 460.00	IDR 460.00	IDR 454.00	16.54M
2026-07-16	IDR 460.00	0.00%	IDR 460.00	IDR 462.00	IDR 452.00	21.11M
2026-07-15	IDR 460.00	0.00%	IDR 462.00	IDR 464.00	IDR 454.00	17.98M
2026-07-14	IDR 460.00	0.00%	IDR 460.00	IDR 476.00	IDR 458.00	37.28M
2026-07-13	IDR 460.00	-2.13%	IDR 470.00	IDR 472.00	IDR 456.00	23.24M
2026-07-10	IDR 470.00	+2.17%	IDR 460.00	IDR 480.00	IDR 458.00	31.16M
2026-07-09	IDR 460.00	-4.17%	IDR 472.00	IDR 472.00	IDR 450.00	24.00M
2026-07-08	IDR 480.00	-5.88%	IDR 500.00	IDR 510.00	IDR 468.00	39.46M
2026-07-07	IDR 510.00	+10.87%	IDR 460.00	IDR 520.00	IDR 454.00	67.93M
2026-07-06	IDR 460.00	0.00%	IDR 460.00	IDR 462.00	IDR 450.00	19.50M
2026-07-03	IDR 460.00	0.00%	IDR 460.00	IDR 462.00	IDR 446.00	18.31M
2026-07-02	IDR 460.00	0.00%	IDR 462.00	IDR 462.00	IDR 446.00	15.39M
2026-07-01	IDR 460.00	+0.88%	IDR 456.00	IDR 474.00	IDR 430.00	23.08M
2026-06-30	IDR 456.00	-9.70%	IDR 510.00	IDR 510.00	IDR 454.00	25.08M
2026-06-29	IDR 505.00	+1.00%	IDR 498.00	IDR 505.00	IDR 486.00	13.32M
2026-06-26	IDR 500.00	-4.76%	IDR 525.00	IDR 530.00	IDR 478.00	30.01M
2026-06-25	IDR 525.00	0.00%	IDR 525.00	IDR 535.00	IDR 505.00	18.66M
2026-06-24	IDR 525.00	-7.08%	IDR 570.00	IDR 570.00	IDR 505.00	24.42M
2026-06-23	IDR 565.00	-4.24%	IDR 595.00	IDR 600.00	IDR 540.00	32.97M
2026-06-22	IDR 590.00	-6.35%	IDR 635.00	IDR 645.00	IDR 565.00	60.52M
2026-06-19	IDR 630.00	+3.28%	IDR 615.00	IDR 715.00	IDR 595.00	188.36M
2026-06-18	IDR 610.00	+7.96%	IDR 570.00	IDR 660.00	IDR 545.00	165.92M
2026-06-17	IDR 565.00	0.00%	IDR 565.00	IDR 575.00	IDR 530.00	34.82M
2026-06-15	IDR 565.00	+6.60%	IDR 535.00	IDR 605.00	IDR 500.00	91.24M
2026-06-12	IDR 530.00	+3.92%	IDR 510.00	IDR 530.00	IDR 500.00	24.80M
2026-06-11	IDR 510.00	-3.77%	IDR 535.00	IDR 545.00	IDR 490.00	34.79M
2026-06-10	IDR 530.00	-7.02%	IDR 570.00	IDR 590.00	IDR 510.00	71.38M
2026-06-09	IDR 570.00	-1.72%	IDR 580.00	IDR 590.00	IDR 540.00	57.08M
2026-06-08	IDR 580.00	+7.41%	IDR 540.00	IDR 620.00	IDR 500.00	84.80M
2026-06-05	IDR 540.00	-5.26%	IDR 570.00	IDR 575.00	IDR 488.00	59.34M
2026-06-04	IDR 570.00	+24.45%	IDR 460.00	IDR 570.00	IDR 424.00	181.22M
2026-06-03	IDR 458.00	+23.78%	IDR 374.00	IDR 462.00	IDR 360.00	143.91M
2026-06-02	IDR 370.00	-9.76%	IDR 412.00	IDR 428.00	IDR 350.00	61.13M
2026-05-29	IDR 410.00	-2.38%	IDR 416.00	IDR 515.00	IDR 402.00	187.08M
2026-05-28	IDR 420.00	0.00%	IDR 420.00	IDR 420.00	IDR 420.00	0
2026-05-27	IDR 420.00	0.00%	IDR 420.00	IDR 420.00	IDR 420.00	0
2026-05-26	IDR 420.00	-14.98%	IDR 494.00	IDR 505.00	IDR 420.00	47.83M
2026-05-25	IDR 494.00	-8.52%	IDR 545.00	IDR 555.00	IDR 480.00	29.74M

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
2026-10-01	IDR 190.00	+2.15%	IDR 187.00	IDR 202.00	IDR 187.00	76.98M
2026-09-30	IDR 186.00	-9.71%	IDR 206.00	IDR 206.00	IDR 186.00	67.20M
2026-09-29	IDR 206.00	+17.05%	IDR 177.00	IDR 222.00	IDR 160.00	134.19M
2026-09-28	IDR 176.00	-12.00%	IDR 200.00	IDR 200.00	IDR 170.00	63.64M
2026-09-25	IDR 200.00	-2.91%	IDR 197.00	IDR 208.00	IDR 188.00	64.83M
2026-09-24	IDR 206.00	-14.88%	IDR 234.00	IDR 242.00	IDR 206.00	99.85M
2026-09-23	IDR 242.00	-3.20%	IDR 250.00	IDR 254.00	IDR 230.00	70.89M
2026-09-22	IDR 250.00	-6.72%	IDR 270.00	IDR 270.00	IDR 238.00	89.56M
2026-09-21	IDR 268.00	-7.59%	IDR 292.00	IDR 292.00	IDR 268.00	74.67M
2026-09-18	IDR 290.00	-4.61%	IDR 304.00	IDR 306.00	IDR 290.00	51.44M
2026-09-17	IDR 304.00	-1.30%	IDR 308.00	IDR 310.00	IDR 298.00	52.84M
2026-09-16	IDR 308.00	+3.36%	IDR 298.00	IDR 314.00	IDR 294.00	74.16M
2026-09-15	IDR 298.00	-0.67%	IDR 302.00	IDR 304.00	IDR 294.00	35.87M
2026-09-14	IDR 300.00	-1.32%	IDR 304.00	IDR 306.00	IDR 286.00	48.54M
2026-09-11	IDR 304.00	-1.94%	IDR 308.00	IDR 310.00	IDR 292.00	50.31M
2026-09-10	IDR 310.00	+1.31%	IDR 306.00	IDR 324.00	IDR 302.00	118.53M
2026-09-09	IDR 306.00	-5.56%	IDR 326.00	IDR 326.00	IDR 302.00	64.24M
2026-09-08	IDR 324.00	0.00%	IDR 326.00	IDR 346.00	IDR 320.00	81.21M
2026-09-07	IDR 324.00	+2.53%	IDR 316.00	IDR 324.00	IDR 308.00	88.11M
2026-09-04	IDR 316.00	+3.95%	IDR 306.00	IDR 344.00	IDR 300.00	154.51M
2026-09-03	IDR 304.00	-1.94%	IDR 310.00	IDR 310.00	IDR 300.00	47.74M
2026-09-02	IDR 310.00	0.00%	IDR 310.00	IDR 320.00	IDR 304.00	74.52M
2026-09-01	IDR 310.00	0.00%	IDR 310.00	IDR 316.00	IDR 304.00	44.03M
2026-08-31	IDR 310.00	-1.90%	IDR 316.00	IDR 316.00	IDR 306.00	43.23M
2026-08-28	IDR 316.00	-1.25%	IDR 318.00	IDR 324.00	IDR 308.00	39.92M
2026-08-27	IDR 320.00	-1.84%	IDR 324.00	IDR 328.00	IDR 312.00	32.74M
2026-08-26	IDR 326.00	-2.98%	IDR 336.00	IDR 338.00	IDR 320.00	42.65M
2026-08-24	IDR 336.00	-2.33%	IDR 344.00	IDR 344.00	IDR 330.00	32.81M
2026-08-21	IDR 344.00	-2.27%	IDR 352.00	IDR 352.00	IDR 338.00	35.91M
2026-08-20	IDR 352.00	+0.57%	IDR 350.00	IDR 356.00	IDR 336.00	50.51M
2026-08-19	IDR 350.00	-5.41%	IDR 370.00	IDR 370.00	IDR 342.00	52.32M
2026-08-18	IDR 370.00	0.00%	IDR 372.00	IDR 372.00	IDR 364.00	23.59M
2026-08-14	IDR 370.00	0.00%	IDR 370.00	IDR 376.00	IDR 356.00	33.23M
2026-08-13	IDR 370.00	-2.63%	IDR 380.00	IDR 380.00	IDR 368.00	29.97M
2026-08-12	IDR 380.00	0.00%	IDR 380.00	IDR 382.00	IDR 368.00	31.93M
2026-08-11	IDR 380.00	-2.56%	IDR 392.00	IDR 392.00	IDR 374.00	29.38M
2026-08-10	IDR 390.00	+3.72%	IDR 378.00	IDR 398.00	IDR 378.00	40.78M
2026-08-07	IDR 376.00	-1.57%	IDR 380.00	IDR 380.00	IDR 364.00	29.95M
2026-08-06	IDR 382.00	-2.55%	IDR 394.00	IDR 394.00	IDR 378.00	22.08M
2026-08-05	IDR 392.00	0.00%	IDR 394.00	IDR 394.00	IDR 382.00	29.10M
2026-08-04	IDR 392.00	-1.01%	IDR 396.00	IDR 398.00	IDR 388.00	24.53M
2026-08-03	IDR 396.00	-1.00%	IDR 400.00	IDR 402.00	IDR 390.00	20.03M
2026-07-31	IDR 400.00	+2.56%	IDR 392.00	IDR 406.00	IDR 384.00	37.83M
2026-07-30	IDR 390.00	-2.50%	IDR 402.00	IDR 402.00	IDR 388.00	22.00M
2026-07-29	IDR 400.00	0.00%	IDR 402.00	IDR 412.00	IDR 386.00	44.30M
2026-07-28	IDR 400.00	+3.63%	IDR 384.00	IDR 424.00	IDR 376.00	83.37M
2026-07-27	IDR 386.00	0.00%	IDR 380.00	IDR 390.00	IDR 372.00	26.46M
2026-07-24	IDR 386.00	-5.85%	IDR 410.00	IDR 410.00	IDR 378.00	28.97M
2026-07-23	IDR 410.00	-4.21%	IDR 428.00	IDR 428.00	IDR 402.00	46.80M
2026-07-22	IDR 428.00	-4.46%	IDR 448.00	IDR 448.00	IDR 418.00	30.83M
2026-07-21	IDR 448.00	-0.44%	IDR 450.00	IDR 450.00	IDR 438.00	23.67M
2026-07-20	IDR 450.00	-1.32%	IDR 456.00	IDR 458.00	IDR 442.00	26.28M
2026-07-17	IDR 456.00	-0.87%	IDR 460.00	IDR 460.00	IDR 454.00	16.54M
2026-07-16	IDR 460.00	0.00%	IDR 460.00	IDR 462.00	IDR 452.00	21.11M
2026-07-15	IDR 460.00	0.00%	IDR 462.00	IDR 464.00	IDR 454.00	17.98M
2026-07-14	IDR 460.00	0.00%	IDR 460.00	IDR 476.00	IDR 458.00	37.28M
2026-07-13	IDR 460.00	-2.13%	IDR 470.00	IDR 472.00	IDR 456.00	23.24M
2026-07-10	IDR 470.00	+2.17%	IDR 460.00	IDR 480.00	IDR 458.00	31.16M
2026-07-09	IDR 460.00	-4.17%	IDR 472.00	IDR 472.00	IDR 450.00	24.00M
2026-07-08	IDR 480.00	-5.88%	IDR 500.00	IDR 510.00	IDR 468.00	39.46M
2026-07-07	IDR 510.00	+10.87%	IDR 460.00	IDR 520.00	IDR 454.00	67.93M
2026-07-06	IDR 460.00	0.00%	IDR 460.00	IDR 462.00	IDR 450.00	19.50M
2026-07-03	IDR 460.00	0.00%	IDR 460.00	IDR 462.00	IDR 446.00	18.31M
2026-07-02	IDR 460.00	0.00%	IDR 462.00	IDR 462.00	IDR 446.00	15.39M
2026-07-01	IDR 460.00	+0.88%	IDR 456.00	IDR 474.00	IDR 430.00	23.08M
2026-06-30	IDR 456.00	-9.70%	IDR 510.00	IDR 510.00	IDR 454.00	25.08M
2026-06-29	IDR 505.00	+1.00%	IDR 498.00	IDR 505.00	IDR 486.00	13.32M
2026-06-26	IDR 500.00	-4.76%	IDR 525.00	IDR 530.00	IDR 478.00	30.01M
2026-06-25	IDR 525.00	0.00%	IDR 525.00	IDR 535.00	IDR 505.00	18.66M
2026-06-24	IDR 525.00	-7.08%	IDR 570.00	IDR 570.00	IDR 505.00	24.42M
2026-06-23	IDR 565.00	-4.24%	IDR 595.00	IDR 600.00	IDR 540.00	32.97M
2026-06-22	IDR 590.00	-6.35%	IDR 635.00	IDR 645.00	IDR 565.00	60.52M
2026-06-19	IDR 630.00	+3.28%	IDR 615.00	IDR 715.00	IDR 595.00	188.36M
2026-06-18	IDR 610.00	+7.96%	IDR 570.00	IDR 660.00	IDR 545.00	165.92M
2026-06-17	IDR 565.00	0.00%	IDR 565.00	IDR 575.00	IDR 530.00	34.82M
2026-06-15	IDR 565.00	+6.60%	IDR 535.00	IDR 605.00	IDR 500.00	91.24M
2026-06-12	IDR 530.00	+3.92%	IDR 510.00	IDR 530.00	IDR 500.00	24.80M
2026-06-11	IDR 510.00	-3.77%	IDR 535.00	IDR 545.00	IDR 490.00	34.79M
2026-06-10	IDR 530.00	-7.02%	IDR 570.00	IDR 590.00	IDR 510.00	71.38M
2026-06-09	IDR 570.00	-1.72%	IDR 580.00	IDR 590.00	IDR 540.00	57.08M
2026-06-08	IDR 580.00	+7.41%	IDR 540.00	IDR 620.00	IDR 500.00	84.80M
2026-06-05	IDR 540.00	-5.26%	IDR 570.00	IDR 575.00	IDR 488.00	59.34M
2026-06-04	IDR 570.00	+24.45%	IDR 460.00	IDR 570.00	IDR 424.00	181.22M
2026-06-03	IDR 458.00	+23.78%	IDR 374.00	IDR 462.00	IDR 360.00	143.91M
2026-06-02	IDR 370.00	-9.76%	IDR 412.00	IDR 428.00	IDR 350.00	61.13M
2026-05-29	IDR 410.00	-2.38%	IDR 416.00	IDR 515.00	IDR 402.00	187.08M
2026-05-28	IDR 420.00	0.00%	IDR 420.00	IDR 420.00	IDR 420.00	0
2026-05-27	IDR 420.00	0.00%	IDR 420.00	IDR 420.00	IDR 420.00	0
2026-05-26	IDR 420.00	-14.98%	IDR 494.00	IDR 505.00	IDR 420.00	47.83M
2026-05-25	IDR 494.00	-8.52%	IDR 545.00	IDR 555.00	IDR 480.00	29.74M