PT MNC Land Tbk (KPIG.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 23,953,000 |
| Jun 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 314,000 |
| Jun 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,017,300 |
| Jun 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,167,900 |
| Jun 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 447,000 |
| Jun 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 128,600 |
| Jun 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 124,500 |
| Jun 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 941,200 |
| Jun 07, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,555,300 |
| Jun 06, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 410,200 |
| Jun 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 339,100 |
| Jun 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,614,700 |
| Jun 03, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 32,689,100 |
| May 31, 2024 | 60.00 | 60.00 | 50.00 | 51.00 | 51.00 | 140,134,200 |
| May 30, 2024 | 65.00 | 65.00 | 59.00 | 60.00 | 60.00 | 13,831,100 |
| May 29, 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 12,947,200 |
| May 28, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 10,533,700 |
| May 27, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 18,579,100 |
| May 22, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 7,049,800 |
| May 21, 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 6,322,100 |
| May 20, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 13,287,200 |
| May 17, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 5,701,800 |
| May 16, 2024 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 37,048,800 |
| May 15, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3,558,200 |
| May 14, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 9,263,100 |
| May 13, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 6,448,100 |
| May 08, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 15,463,500 |
| May 07, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 4,012,100 |
| May 06, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 5,104,900 |
| May 03, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 24,310,600 |
| May 02, 2024 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 52,091,900 |
| Apr 30, 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 19,284,300 |
| Apr 29, 2024 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | 65,163,800 |
| Apr 26, 2024 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 28,485,900 |
| Apr 25, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 6,811,500 |
| Apr 24, 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 12,998,000 |
| Apr 23, 2024 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 21,948,800 |
| Apr 22, 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 8,899,600 |
| Apr 19, 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 26,059,100 |
| Apr 18, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 17,666,200 |
| Apr 17, 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 19,557,000 |
| Apr 16, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 12,391,200 |
| Apr 05, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 4,001,900 |
| Apr 04, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3,884,100 |
| Apr 03, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 11,749,400 |
| Apr 02, 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 10,780,300 |
| Apr 01, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 13,691,100 |
| Mar 28, 2024 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | 35,204,300 |
| Mar 27, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 11,472,900 |
| Mar 26, 2024 | 64.00 | 64.00 | 61.00 | 64.00 | 64.00 | 13,195,300 |
| Mar 25, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 18,901,900 |
| Mar 22, 2024 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 5,000,800 |
| Mar 21, 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 8,781,600 |
| Mar 20, 2024 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 12,941,200 |
| Mar 19, 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 8,179,600 |
| Mar 18, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 8,699,600 |
| Mar 15, 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 4,742,200 |
| Mar 14, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 10,715,300 |
| Mar 13, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 11,091,600 |
| Mar 08, 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 13,606,300 |
| Mar 07, 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 18,863,100 |
| Mar 06, 2024 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 31,677,900 |
| Mar 05, 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 13,706,700 |
| Mar 04, 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 9,850,300 |
| Mar 01, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 9,937,800 |
| Feb 29, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 5,004,200 |
| Feb 28, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 2,324,500 |
| Feb 27, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 4,929,900 |
| Feb 26, 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 8,215,700 |
| Feb 23, 2024 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 14,857,900 |
| Feb 22, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 4,110,600 |
| Feb 21, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 6,385,600 |
| Feb 20, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 3,097,300 |
| Feb 19, 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 9,651,600 |
| Feb 16, 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 15,066,800 |
| Feb 15, 2024 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 22,532,000 |
| Feb 13, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 10,612,700 |
| Feb 12, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 8,699,300 |
| Feb 07, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 5,930,800 |
| Feb 06, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 11,779,100 |
| Feb 05, 2024 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 4,186,400 |
| Feb 02, 2024 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 8,221,900 |
| Feb 01, 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 4,599,200 |
| Jan 31, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 5,700,100 |
| Jan 30, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 7,328,400 |
| Jan 29, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3,301,100 |
| Jan 26, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1,852,800 |
| Jan 25, 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 10,383,500 |
| Jan 24, 2024 | 61.00 | 62.00 | 58.00 | 62.00 | 62.00 | 41,544,600 |
| Jan 23, 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 27,391,900 |
| Jan 22, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 11,253,800 |
| Jan 19, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 6,276,300 |
| Jan 18, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 7,698,600 |
| Jan 17, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 19,983,700 |
| Jan 16, 2024 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 67,573,800 |
| Jan 15, 2024 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 17,669,000 |
| Jan 12, 2024 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 17,243,800 |
| Jan 11, 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 7,806,900 |
| Jan 10, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 11,861,800 |
| Jan 09, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 12,864,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.