Stock listing
IDX:MSIN PT MNC Digital Entertainment Tbk Saham
Follow PT MNC Digital Entertainment Tbk into a list and get an email when it puts out news.
Share price · IDX:MSIN
111.00 IDR +6.00 (+5.7%)
Close on Nov 2, 2026
- Day range
- 98.00 – 111.00 IDRNov 2, 2026
- Volume
- 39.27M sharesNov 2, 2026
- Market cap
- 6.74T IDRAt the close on Nov 2, 2026 · price × 60.68B shares outstanding
- 52-week range
- 98.00 – 1,450.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 12.99B IDRMedian day 40.35M shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:MSIN · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 111.00 | +6.00 | +5.7% | 98.00 | 111.00 | 98.00 | 39,273,900 | |
| 105.00 | -7.00 | -6.3% | 113.00 | 124.00 | 105.00 | 382,076,000 | |
| 112.00 | -1.00 | -0.9% | 112.00 | 113.00 | 109.00 | 20,822,700 | |
| 113.00 | -6.00 | -5.0% | 119.00 | 120.00 | 111.00 | 79,415,500 | |
| 119.00 | 0.00 | 0.0% | 119.00 | 119.00 | 119.00 | 0 | |
| 119.00 | -8.00 | -6.3% | 119.00 | 119.00 | 119.00 | 6,131,200 | |
| 127.00 | -9.00 | -6.6% | 127.00 | 127.00 | 127.00 | 750,700 | |
| 136.00 | -24.00 | -15.0% | 148.00 | 148.00 | 136.00 | 4,078,200 | |
| 160.00 | -13.00 | -7.5% | 174.00 | 174.00 | 156.00 | 41,827,500 | |
| 173.00 | 0.00 | 0.0% | 174.00 | 178.00 | 168.00 | 41,899,000 | |
| 173.00 | +1.00 | +0.6% | 171.00 | 174.00 | 162.00 | 32,652,700 | |
| 172.00 | -7.00 | -3.9% | 179.00 | 180.00 | 161.00 | 32,335,000 | |
| 179.00 | -1.00 | -0.6% | 179.00 | 180.00 | 174.00 | 23,743,600 | |
| 180.00 | 0.00 | 0.0% | 181.00 | 184.00 | 177.00 | 25,984,100 | |
| 180.00 | -4.00 | -2.2% | 184.00 | 185.00 | 177.00 | 25,726,000 | |
| 184.00 | +4.00 | +2.2% | 181.00 | 186.00 | 178.00 | 23,556,000 | |
| 180.00 | -1.00 | -0.6% | 182.00 | 185.00 | 175.00 | 30,131,900 | |
| 181.00 | -9.00 | -4.7% | 191.00 | 191.00 | 180.00 | 27,994,500 | |
| 190.00 | +4.00 | +2.2% | 187.00 | 202.00 | 187.00 | 76,977,900 | |
| 186.00 | -20.00 | -9.7% | 206.00 | 206.00 | 186.00 | 67,203,800 | |
| 206.00 | +30.00 | +17.0% | 177.00 | 222.00 | 160.00 | 134,187,800 | |
| 176.00 | -24.00 | -12.0% | 200.00 | 200.00 | 170.00 | 63,642,100 | |
| 200.00 | -6.00 | -2.9% | 197.00 | 208.00 | 188.00 | 64,828,500 | |
| 206.00 | -36.00 | -14.9% | 234.00 | 242.00 | 206.00 | 99,853,600 | |
| 242.00 | -8.00 | -3.2% | 250.00 | 254.00 | 230.00 | 70,894,400 | |
| 250.00 | -18.00 | -6.7% | 270.00 | 270.00 | 238.00 | 89,561,300 | |
| 268.00 | -22.00 | -7.6% | 292.00 | 292.00 | 268.00 | 74,667,900 | |
| 290.00 | -14.00 | -4.6% | 304.00 | 306.00 | 290.00 | 51,442,500 | |
| 304.00 | -4.00 | -1.3% | 308.00 | 310.00 | 298.00 | 52,844,200 | |
| 308.00 | +10.00 | +3.4% | 298.00 | 314.00 | 294.00 | 74,156,700 | |
| 298.00 | -2.00 | -0.7% | 302.00 | 304.00 | 294.00 | 35,867,900 | |
| 300.00 | -4.00 | -1.3% | 304.00 | 306.00 | 286.00 | 48,541,900 | |
| 304.00 | -6.00 | -1.9% | 308.00 | 310.00 | 292.00 | 50,308,100 | |
| 310.00 | +4.00 | +1.3% | 306.00 | 324.00 | 302.00 | 118,530,600 | |
| 306.00 | -18.00 | -5.6% | 326.00 | 326.00 | 302.00 | 64,244,700 | |
| 324.00 | 0.00 | 0.0% | 326.00 | 346.00 | 320.00 | 81,214,800 | |
| 324.00 | +8.00 | +2.5% | 316.00 | 324.00 | 308.00 | 88,111,300 | |
| 316.00 | +12.00 | +3.9% | 306.00 | 344.00 | 300.00 | 154,510,100 | |
| 304.00 | -6.00 | -1.9% | 310.00 | 310.00 | 300.00 | 47,740,800 | |
| 310.00 | 0.00 | 0.0% | 310.00 | 320.00 | 304.00 | 74,523,900 | |
| 310.00 | 0.00 | 0.0% | 310.00 | 316.00 | 304.00 | 44,026,600 | |
| 310.00 | -6.00 | -1.9% | 316.00 | 316.00 | 306.00 | 43,232,200 | |
| 316.00 | -4.00 | -1.3% | 318.00 | 324.00 | 308.00 | 39,919,300 | |
| 320.00 | -6.00 | -1.8% | 324.00 | 328.00 | 312.00 | 32,739,100 | |
| 326.00 | -10.00 | -3.0% | 336.00 | 338.00 | 320.00 | 42,645,600 | |
| 336.00 | 0.00 | 0.0% | 336.00 | 336.00 | 336.00 | 0 | |
| 336.00 | -8.00 | -2.3% | 344.00 | 344.00 | 330.00 | 32,806,200 | |
| 344.00 | -8.00 | -2.3% | 352.00 | 352.00 | 338.00 | 35,909,700 | |
| 352.00 | +2.00 | +0.6% | 350.00 | 356.00 | 336.00 | 50,507,300 | |
| 350.00 | -20.00 | -5.4% | 370.00 | 370.00 | 342.00 | 52,322,500 | |
| 370.00 | 0.00 | 0.0% | 372.00 | 372.00 | 364.00 | 23,586,200 | |
| 370.00 | 0.00 | 0.0% | 370.00 | 370.00 | 370.00 | 0 | |
| 370.00 | 0.00 | 0.0% | 370.00 | 376.00 | 356.00 | 33,227,500 | |
| 370.00 | -10.00 | -2.6% | 380.00 | 380.00 | 368.00 | 29,971,800 | |
| 380.00 | 0.00 | 0.0% | 380.00 | 382.00 | 368.00 | 31,930,700 | |
| 380.00 | -10.00 | -2.6% | 392.00 | 392.00 | 374.00 | 29,378,000 | |
| 390.00 | +14.00 | +3.7% | 378.00 | 398.00 | 378.00 | 40,783,900 | |
| 376.00 | -6.00 | -1.6% | 380.00 | 380.00 | 364.00 | 29,946,900 | |
| 382.00 | -10.00 | -2.6% | 394.00 | 394.00 | 378.00 | 22,078,900 | |
| 392.00 | 0.00 | 0.0% | 394.00 | 394.00 | 382.00 | 29,098,100 | |
| 392.00 | -4.00 | -1.0% | 396.00 | 398.00 | 388.00 | 24,528,800 | |
| 396.00 | -4.00 | -1.0% | 400.00 | 402.00 | 390.00 | 20,033,700 |
- Ticker
- IDX:MSIN
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 28, 2026
Closed 111.00 (+5.7%) on Nov 2, 2026
Public Expose Report Disclosure - Incidentil
Oct 27, 2026
Closed 111.00 (+5.7%) on Nov 2, 2026
Public Expose Material Submission - Incidentil
Oct 23, 2026
Closed 105.00 (-6.3%) on Oct 26, 2026
General Announcement Public Expose - Incidentil
Oct 22, 2026
Closed 112.00 (-0.9%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 173.00 (+0.6%) on Oct 13, 2026
Advertisement Submission
Jul 2, 2026
Closed 460.00 (0.0%) on Jul 2, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 30, 2026
Closed 460.00 (+0.9%) on Jul 1, 2026
MNC Digital Highlighted Streaming Transformation and V+Short's Global Momentum at APOS 2026
Jun 19, 2026
Closed 590.00 (-6.3%) on Jun 22, 2026
Invitation of Annual General Meeting of Shareholders
Jun 4, 2026
Closed 540.00 (-5.3%) on Jun 5, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 20, 2026
Closed 600.00 (-7.0%) on May 20, 2026
Decks
PT MNC Land — Investor Presentation (January 2018)
Investor deck · 36 slides · January 2018
PT MNC Land — Investor Presentation (March 2017)
Investor deck · 46 slides · March 2017
PT MNC Digital Entertainment Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 28, 2026 · oldest 2026
- Decks
- 2 decks · latest January 2018
Log in to ask 6ix AI your own questions about PT MNC Digital Entertainment Tbk.