Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,381.88 +210.68 (+0.33%) CMC Crypto 200
1,313.38 +36.40 (+2.85%)
PT MNC Land Tbk (KPIG.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:03PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 24,310,600 |
| 02 May 2024 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 52,091,900 |
| 30 Apr 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 19,284,300 |
| 29 Apr 2024 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | 65,163,800 |
| 26 Apr 2024 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 28,485,900 |
| 25 Apr 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 6,811,500 |
| 24 Apr 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 12,998,000 |
| 23 Apr 2024 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 21,948,800 |
| 22 Apr 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 8,899,600 |
| 19 Apr 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 26,059,100 |
| 18 Apr 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 17,666,200 |
| 17 Apr 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 19,557,000 |
| 16 Apr 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 12,391,200 |
| 05 Apr 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 4,001,900 |
| 04 Apr 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3,884,100 |
| 03 Apr 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 11,749,400 |
| 02 Apr 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 10,780,300 |
| 01 Apr 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 13,691,100 |
| 28 Mar 2024 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | 35,204,300 |
| 27 Mar 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 11,472,900 |
| 26 Mar 2024 | 64.00 | 64.00 | 61.00 | 64.00 | 64.00 | 13,195,300 |
| 25 Mar 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 18,901,900 |
| 22 Mar 2024 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 5,000,800 |
| 21 Mar 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 8,781,600 |
| 20 Mar 2024 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 12,941,200 |
| 19 Mar 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 8,179,600 |
| 18 Mar 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 8,699,600 |
| 15 Mar 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 4,742,200 |
| 14 Mar 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 10,715,300 |
| 13 Mar 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 11,091,600 |
| 08 Mar 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 13,606,300 |
| 07 Mar 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 18,863,100 |
| 06 Mar 2024 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 31,677,900 |
| 05 Mar 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 13,706,700 |
| 04 Mar 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 9,850,300 |
| 01 Mar 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 9,937,800 |
| 29 Feb 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 5,004,200 |
| 28 Feb 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 2,324,500 |
| 27 Feb 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 4,929,900 |
| 26 Feb 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 8,215,700 |
| 23 Feb 2024 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 14,857,900 |
| 22 Feb 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 4,110,600 |
| 21 Feb 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 6,385,600 |
| 20 Feb 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 3,097,300 |
| 19 Feb 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 9,651,600 |
| 16 Feb 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 15,066,800 |
| 15 Feb 2024 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 22,532,000 |
| 13 Feb 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 10,612,700 |
| 12 Feb 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 8,699,300 |
| 07 Feb 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 5,930,800 |
| 06 Feb 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 11,779,100 |
| 05 Feb 2024 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 4,186,400 |
| 02 Feb 2024 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 8,221,900 |
| 01 Feb 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 4,599,200 |
| 31 Jan 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 5,700,100 |
| 30 Jan 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 7,328,400 |
| 29 Jan 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3,301,100 |
| 26 Jan 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1,852,800 |
| 25 Jan 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 10,383,500 |
| 24 Jan 2024 | 61.00 | 62.00 | 58.00 | 62.00 | 62.00 | 41,544,600 |
| 23 Jan 2024 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 27,391,900 |
| 22 Jan 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 11,253,800 |
| 19 Jan 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 6,276,300 |
| 18 Jan 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 7,698,600 |
| 17 Jan 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 19,983,700 |
| 16 Jan 2024 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 67,573,800 |
| 15 Jan 2024 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 17,669,000 |
| 12 Jan 2024 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 17,243,800 |
| 11 Jan 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 7,806,900 |
| 10 Jan 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 11,861,800 |
| 09 Jan 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 12,864,800 |
| 08 Jan 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 9,342,000 |
| 05 Jan 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 9,563,200 |
| 04 Jan 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 3,901,800 |
| 03 Jan 2024 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 14,073,800 |
| 02 Jan 2024 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 6,620,300 |
| 29 Dec 2023 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 12,424,000 |
| 28 Dec 2023 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 2,675,700 |
| 27 Dec 2023 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 107,568,100 |
| 22 Dec 2023 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 7,786,300 |
| 21 Dec 2023 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 12,233,800 |
| 20 Dec 2023 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 14,172,500 |
| 19 Dec 2023 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 7,529,500 |
| 18 Dec 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 10,140,400 |
| 15 Dec 2023 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 13,274,500 |
| 14 Dec 2023 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 120,434,100 |
| 13 Dec 2023 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 124,796,400 |
| 12 Dec 2023 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 114,530,600 |
| 11 Dec 2023 | 64.00 | 66.00 | 63.00 | 66.00 | 66.00 | 122,965,000 |
| 08 Dec 2023 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | 131,015,200 |
| 07 Dec 2023 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 22,209,800 |
| 06 Dec 2023 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 121,052,200 |
| 05 Dec 2023 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 11,790,200 |
| 04 Dec 2023 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 11,403,600 |
| 01 Dec 2023 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 10,547,600 |
| 30 Nov 2023 | 72.00 | 73.00 | 67.00 | 68.00 | 68.00 | 165,623,400 |
| 29 Nov 2023 | 74.00 | 84.00 | 72.00 | 72.00 | 72.00 | 118,943,500 |
| 28 Nov 2023 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | 116,380,300 |
| 27 Nov 2023 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 148,992,800 |
| 24 Nov 2023 | 69.00 | 74.00 | 69.00 | 74.00 | 74.00 | 216,452,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.