Data Historical Harga Saham MSIN (PT. MNC Digital Entertainment Tbk.)
Harap diperhatikan bahwa harga saham MSIN mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham MSIN ?
Estimasi harga satu lot saham MSIN berdasarkan harga saat ini adalah 472 x 100 = Rp 47.200. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2025-04-11 |
O:
486
H:
510
L:
470
C:
472
|
-26 (-5.22%) | 19,766,200 | 9,329,646,400 | 2.97% |
| Thu 2025-04-10 |
O:
452
H:
505
L:
440
C:
498
|
54 (12.16%) | 72,322,100 | 36,016,405,800 | -9.24% |
| Wed 2025-04-09 |
O:
470
H:
488
L:
430
C:
444
|
-34 (-7.11%) | 7,684,000 | 3,411,696,000 | 5.86% |
| Tue 2025-04-08 |
O:
480
H:
530
L:
476
C:
478
|
-82 (-14.64%) | 21,361,900 | 10,210,988,200 | 0.42% |
| Thu 2025-03-27 |
O:
590
H:
590
L:
545
C:
560
|
-25 (-4.27%) | 9,867,600 | 5,525,856,000 | 5.36% |
| Wed 2025-03-26 |
O:
575
H:
635
L:
560
C:
585
|
15 (2.63%) | 24,779,500 | 14,496,007,500 | -1.71% |
| Tue 2025-03-25 |
O:
580
H:
625
L:
555
C:
570
|
-40 (-6.56%) | 18,247,900 | 10,401,303,000 | 1.75% |
| Mon 2025-03-24 |
O:
735
H:
745
L:
555
C:
610
|
-125 (-17.01%) | 59,593,700 | 36,352,157,000 | 20.49% |
| Fri 2025-03-21 |
O:
940
H:
945
L:
700
C:
735
|
-195 (-20.97%) | 317,642,400 | 233,467,164,000 | 27.89% |
| Thu 2025-03-20 |
O:
835
H:
965
L:
825
C:
930
|
95 (11.38%) | 188,173,200 | 175,001,076,000 | -10.22% |
| Wed 2025-03-19 |
O:
865
H:
875
L:
820
C:
835
|
-20 (-2.34%) | 55,260,900 | 46,142,851,500 | 3.59% |
| Tue 2025-03-18 |
O:
845
H:
965
L:
750
C:
855
|
10 (1.18%) | 109,728,600 | 93,817,953,000 | -1.17% |
| Mon 2025-03-17 |
O:
940
H:
1165
L:
825
C:
845
|
-95 (-10.11%) | 188,675,300 | 159,430,628,500 | 11.24% |
| Fri 2025-03-14 |
O:
755
H:
940
L:
735
C:
940
|
185 (24.50%) | 121,457,800 | 114,170,332,000 | -19.68% |
| Thu 2025-03-13 |
O:
665
H:
755
L:
635
C:
755
|
95 (14.39%) | 110,883,200 | 83,716,816,000 | -11.92% |
| Wed 2025-03-12 |
O:
585
H:
715
L:
570
C:
660
|
85 (14.78%) | 76,090,400 | 50,219,664,000 | -11.36% |
| Tue 2025-03-11 |
O:
670
H:
675
L:
530
C:
575
|
-100 (-14.81%) | 20,959,400 | 12,051,655,000 | 16.52% |
| Mon 2025-03-10 |
O:
685
H:
705
L:
665
C:
675
|
-10 (-1.46%) | 25,318,200 | 17,089,785,000 | 1.48% |
| Fri 2025-03-07 |
O:
665
H:
710
L:
650
C:
685
|
25 (3.79%) | 39,416,000 | 26,999,960,000 | -2.92% |
| Thu 2025-03-06 |
O:
655
H:
675
L:
640
C:
660
|
10 (1.54%) | 21,170,600 | 13,972,596,000 | -0.76% |
