PT MNC Tourism Indonesia Tbk (IDX:KPIG)
Indonesia
· Delayed Price · Currency is IDR 135.00
-1.00 (-0.74%)
At close: Dec 5, 2025
IDX:KPIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | -0.74% | 58,088,600 |
| Dec 4, 2025 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | -0.73% | 75,927,100 |
| Dec 3, 2025 | 135.00 | 138.00 | 134.00 | 137.00 | 137.00 | 2.24% | 91,735,600 |
| Dec 2, 2025 | 133.00 | 138.00 | 132.00 | 134.00 | 134.00 | 1.52% | 103,133,700 |
| Dec 1, 2025 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | -2.22% | 84,633,000 |
| Nov 28, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 71,034,900 |
| Nov 27, 2025 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 70,160,700 |
| Nov 26, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.46% | 81,594,500 |
| Nov 25, 2025 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -2.14% | 81,682,400 |
| Nov 24, 2025 | 137.00 | 140.00 | 133.00 | 140.00 | 140.00 | 2.19% | 144,502,900 |
| Nov 21, 2025 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -2.14% | 77,146,800 |
| Nov 20, 2025 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | - | 70,466,100 |
| Nov 19, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.10% | 83,906,100 |
| Nov 18, 2025 | 144.00 | 145.00 | 139.00 | 143.00 | 143.00 | - | 89,721,600 |
| Nov 17, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -1.38% | 93,634,700 |
| Nov 14, 2025 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | -2.03% | 54,626,600 |
| Nov 13, 2025 | 145.00 | 154.00 | 144.00 | 148.00 | 148.00 | 2.78% | 212,787,100 |
| Nov 12, 2025 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 0.70% | 108,322,800 |
| Nov 11, 2025 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | -2.05% | 70,117,400 |
| Nov 10, 2025 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | -0.68% | 78,860,000 |
| Nov 7, 2025 | 147.00 | 148.00 | 143.00 | 147.00 | 147.00 | 0.68% | 82,237,100 |
| Nov 6, 2025 | 146.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | 91,856,500 |
| Nov 5, 2025 | 148.00 | 148.00 | 143.00 | 145.00 | 145.00 | -1.36% | 91,646,800 |
| Nov 4, 2025 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | - | 103,731,000 |
| Nov 3, 2025 | 147.00 | 148.00 | 144.00 | 147.00 | 147.00 | 0.68% | 107,800,700 |
| Oct 31, 2025 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 0.69% | 96,362,100 |
| Oct 30, 2025 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | - | 78,867,600 |
| Oct 29, 2025 | 146.00 | 147.00 | 142.00 | 145.00 | 145.00 | - | 93,969,900 |
| Oct 28, 2025 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 1.40% | 96,001,600 |
| Oct 27, 2025 | 150.00 | 151.00 | 142.00 | 143.00 | 143.00 | -4.03% | 109,627,500 |
| Oct 24, 2025 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | -2.61% | 101,881,700 |
| Oct 23, 2025 | 152.00 | 161.00 | 149.00 | 153.00 | 153.00 | 1.32% | 166,610,700 |
| Oct 22, 2025 | 155.00 | 157.00 | 150.00 | 151.00 | 151.00 | -1.95% | 106,750,900 |
| Oct 21, 2025 | 151.00 | 154.00 | 148.00 | 154.00 | 154.00 | 2.67% | 108,726,700 |
| Oct 20, 2025 | 151.00 | 152.00 | 147.00 | 150.00 | 150.00 | - | 104,225,300 |
| Oct 17, 2025 | 163.00 | 163.00 | 148.00 | 150.00 | 150.00 | -7.41% | 100,529,700 |
| Oct 16, 2025 | 161.00 | 165.00 | 160.00 | 162.00 | 162.00 | 1.25% | 108,262,100 |
| Oct 15, 2025 | 161.00 | 163.00 | 157.00 | 160.00 | 160.00 | - | 95,965,800 |
| Oct 14, 2025 | 162.00 | 170.00 | 157.00 | 160.00 | 160.00 | -1.23% | 110,075,200 |
| Oct 13, 2025 | 161.00 | 166.00 | 160.00 | 162.00 | 162.00 | -0.61% | 97,244,300 |
| Oct 10, 2025 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | -2.98% | 88,801,300 |
| Oct 9, 2025 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | -1.18% | 96,624,900 |
| Oct 8, 2025 | 174.00 | 175.00 | 169.00 | 170.00 | 170.00 | -2.30% | 94,688,800 |
| Oct 7, 2025 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | - | 93,025,900 |
| Oct 6, 2025 | 173.00 | 179.00 | 170.00 | 174.00 | 174.00 | 0.58% | 138,018,500 |
| Oct 3, 2025 | 174.00 | 174.00 | 169.00 | 173.00 | 173.00 | -0.57% | 50,681,900 |
| Oct 2, 2025 | 176.00 | 176.00 | 171.00 | 174.00 | 174.00 | -0.57% | 48,008,200 |
| Oct 1, 2025 | 181.00 | 181.00 | 173.00 | 175.00 | 175.00 | -2.78% | 61,924,300 |
| Sep 30, 2025 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -2.17% | 45,119,400 |
| Sep 29, 2025 | 187.00 | 188.00 | 181.00 | 184.00 | 184.00 | -1.08% | 49,307,800 |