Stock listing
IDX:KPIG PT MNC Tourism Indonesia Tbk Saham
Follow PT MNC Tourism Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:KPIG
30.00 IDR -1.00 (-3.2%)
Close on Oct 22, 2026
- Day range
- 29.00 – 33.00 IDROct 22, 2026
- Volume
- 220.5M sharesOct 22, 2026
- Market cap
- 3.22T IDRAt the close on Oct 22, 2026 · price × 107.3B shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:KPIG · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 30.00 | -1.00 | -3.2% | 30.00 | 33.00 | 29.00 | 220,525,400 | |
| 31.00 | +3.00 | +10.7% | 28.00 | 32.00 | 27.00 | 551,930,100 | |
| 28.00 | -2.00 | -6.7% | 28.00 | 29.00 | 28.00 | 760,648,200 | |
| 30.00 | -2.00 | -6.3% | 30.00 | 31.00 | 30.00 | 54,100,300 | |
| 32.00 | -5.00 | -13.5% | 33.00 | 35.00 | 32.00 | 258,034,100 | |
| 37.00 | -2.00 | -5.1% | 40.00 | 40.00 | 36.00 | 104,868,900 | |
| 39.00 | 0.00 | 0.0% | 40.00 | 40.00 | 38.00 | 68,441,500 | |
| 39.00 | -3.00 | -7.1% | 40.00 | 40.00 | 37.00 | 95,506,000 | |
| 42.00 | 0.00 | 0.0% | 42.00 | 42.00 | 42.00 | 182,707,700 | |
| 42.00 | 0.00 | 0.0% | 42.00 | 43.00 | 41.00 | 117,477,800 | |
| 42.00 | 0.00 | 0.0% | 43.00 | 44.00 | 42.00 | 129,338,500 | |
| 42.00 | -3.00 | -6.7% | 45.00 | 45.00 | 42.00 | 165,185,600 | |
| 45.00 | +2.00 | +4.7% | 43.00 | 45.00 | 42.00 | 187,393,200 | |
| 43.00 | 0.00 | 0.0% | 43.00 | 44.00 | 41.00 | 165,439,400 | |
| 43.00 | -5.00 | -10.4% | 48.00 | 48.00 | 43.00 | 282,613,700 | |
| 48.00 | +5.00 | +11.6% | 43.00 | 48.00 | 43.00 | 373,776,000 | |
| 43.00 | -5.00 | -10.4% | 46.00 | 48.00 | 42.00 | 398,704,600 | |
| 48.00 | +5.00 | +11.6% | 37.00 | 53.00 | 37.00 | 1,492,147,500 | |
| 43.00 | -7.00 | -14.0% | 43.00 | 43.00 | 43.00 | 43,811,900 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 59,401,000 | |
| 50.00 | -5.00 | -9.1% | 55.00 | 57.00 | 50.00 | 1,098,456,500 | |
| 55.00 | -9.00 | -14.1% | 64.00 | 65.00 | 55.00 | 1,387,798,500 | |
| 64.00 | -1.00 | -1.5% | 65.00 | 67.00 | 63.00 | 358,111,900 | |
| 65.00 | -3.00 | -4.4% | 68.00 | 70.00 | 64.00 | 614,031,500 | |
| 68.00 | -2.00 | -2.9% | 70.00 | 71.00 | 67.00 | 272,336,700 | |
| 70.00 | -2.00 | -2.8% | 71.00 | 75.00 | 70.00 | 335,099,400 | |
| 72.00 | -4.00 | -5.3% | 76.00 | 77.00 | 70.00 | 499,753,400 | |
| 76.00 | -5.00 | -6.2% | 81.00 | 83.00 | 76.00 | 480,237,400 | |
| 81.00 | +2.00 | +2.5% | 80.00 | 82.00 | 75.00 | 817,150,400 | |
| 79.00 | -6.00 | -7.1% | 81.00 | 87.00 | 75.00 | 2,148,800,900 | |
| 85.00 | +19.00 | +28.8% | 65.00 | 89.00 | 65.00 | 4,788,733,500 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 67.00 | 64.00 | 261,509,200 | |
| 66.00 | -2.00 | -2.9% | 68.00 | 69.00 | 66.00 | 218,275,300 | |
| 68.00 | +2.00 | +3.0% | 65.00 | 69.00 | 65.00 | 277,414,800 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 67.00 | 65.00 | 111,853,400 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 68.00 | 65.00 | 137,046,900 | |
| 66.00 | -1.00 | -1.5% | 68.00 | 68.00 | 65.00 | 165,024,900 | |
| 67.00 | +2.00 | +3.1% | 66.00 | 68.00 | 64.00 | 285,566,900 | |
| 65.00 | -1.00 | -1.5% | 66.00 | 70.00 | 65.00 | 824,417,300 | |
| 66.00 | 0.00 | 0.0% | 67.00 | 67.00 | 64.00 | 102,297,900 | |
| 66.00 | 0.00 | 0.0% | 65.00 | 68.00 | 64.00 | 124,719,100 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 66.00 | 62.00 | 303,307,300 | |
| 66.00 | 0.00 | 0.0% | 66.00 | 66.00 | 66.00 | 0 | |
| 66.00 | -1.00 | -1.5% | 67.00 | 68.00 | 65.00 | 114,910,600 | |
| 67.00 | -3.00 | -4.3% | 70.00 | 71.00 | 66.00 | 209,328,000 | |
| 70.00 | +4.00 | +6.1% | 66.00 | 71.00 | 63.00 | 391,555,400 | |
| 66.00 | -3.00 | -4.3% | 69.00 | 69.00 | 66.00 | 227,114,500 | |
| 69.00 | -1.00 | -1.4% | 70.00 | 71.00 | 66.00 | 253,603,200 | |
| 70.00 | 0.00 | 0.0% | 70.00 | 70.00 | 70.00 | 0 | |
| 70.00 | 0.00 | 0.0% | 71.00 | 71.00 | 67.00 | 151,225,500 | |
| 70.00 | -4.00 | -5.4% | 72.00 | 72.00 | 66.00 | 256,682,900 | |
| 74.00 | 0.00 | 0.0% | 74.00 | 75.00 | 72.00 | 189,570,600 | |
| 74.00 | -3.00 | -3.9% | 77.00 | 77.00 | 74.00 | 164,626,000 | |
| 77.00 | 0.00 | 0.0% | 77.00 | 78.00 | 76.00 | 165,606,600 | |
| 77.00 | -1.00 | -1.3% | 78.00 | 79.00 | 75.00 | 235,701,500 | |
| 78.00 | -3.00 | -3.7% | 82.00 | 82.00 | 76.00 | 445,455,300 | |
| 81.00 | -2.00 | -2.4% | 83.00 | 84.00 | 81.00 | 160,305,800 | |
| 83.00 | -3.00 | -3.5% | 86.00 | 87.00 | 81.00 | 184,856,900 | |
| 86.00 | +3.00 | +3.6% | 84.00 | 88.00 | 81.00 | 170,063,600 | |
| 83.00 | +2.00 | +2.5% | 82.00 | 86.00 | 80.00 | 265,142,400 | |
| 81.00 | +1.00 | +1.3% | 80.00 | 82.00 | 79.00 | 92,818,600 | |
| 80.00 | -2.00 | -2.4% | 83.00 | 83.00 | 78.00 | 104,762,600 | |
| 82.00 | 0.00 | 0.0% | 82.00 | 83.00 | 81.00 | 92,388,300 | |
| 82.00 | +1.00 | +1.2% | 80.00 | 82.00 | 79.00 | 80,048,400 | |
| 81.00 | -4.00 | -4.7% | 84.00 | 84.00 | 80.00 | 157,170,500 | |
| 85.00 | 0.00 | 0.0% | 85.00 | 89.00 | 83.00 | 135,651,200 | |
| 85.00 | -4.00 | -4.5% | 89.00 | 90.00 | 84.00 | 156,811,500 |
- Ticker
- IDX:KPIG
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 42.00 (0.0%) on Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Sep 15, 2026
Closed 72.00 (-5.3%) on Sep 16, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 2, 2026
Closed 66.00 (0.0%) on Sep 3, 2026
Resignation Vice President Director of PT MNC Tourism Indonesia Tbk
Aug 7, 2026
Closed 77.00 (0.0%) on Aug 10, 2026
KPIG Revenue Grows 15.5% yoy to Rp 1.1 Trilion in H1-2026
Aug 2, 2026
Closed 86.00 (+3.6%) on Aug 3, 2026
PT MNC Tourism Indonesia Tbk on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 14 in the last 12 months · 15 in all · newest Oct 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT MNC Tourism Indonesia Tbk.