MNC Studios International Tbk PT (MSIN)

MSIN
🏛️ Indonesien →
550.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 575.00 575.00 565.00 575.00 2,512.6K
09:05 575.00 575.00 565.00 570.00 199.1K
09:10 570.00 570.00 565.00 565.00 461.5K
09:15 565.00 570.00 565.00 565.00 276.6K
09:20 570.00 570.00 565.00 565.00 6,789.2K
09:25 570.00 575.00 565.00 570.00 3,734.8K
09:30 570.00 570.00 565.00 570.00 14.0K
09:35 565.00 575.00 565.00 575.00 156.6K
09:40 570.00 575.00 570.00 570.00 182.1K
09:45 575.00 575.00 570.00 575.00 135.8K
09:50 570.00 575.00 565.00 575.00 2,669.8K
09:55 570.00 575.00 565.00 570.00 50.4K
10:00 570.00 570.00 565.00 570.00 2,489.8K
10:05 570.00 570.00 565.00 570.00 61.6K
10:10 565.00 570.00 565.00 565.00 399.0K
10:15 565.00 565.00 560.00 565.00 13.6K
10:20 560.00 565.00 560.00 565.00 1.6K
10:25 565.00 565.00 565.00 565.00 9.4K
10:30 565.00 565.00 560.00 560.00 85.4K
10:35 565.00 565.00 560.00 565.00 22.3K
10:40 560.00 565.00 560.00 565.00 8.6K
10:45 565.00 565.00 560.00 565.00 17.7K
10:50 565.00 565.00 560.00 565.00 34.9K
10:55 565.00 570.00 565.00 570.00 577.1K
11:00 565.00 570.00 565.00 570.00 84.0K
11:05 570.00 570.00 570.00 570.00 20.1K
11:10 565.00 570.00 565.00 570.00 55.5K
11:15 565.00 570.00 565.00 570.00 20.1K
11:20 565.00 570.00 565.00 570.00 10.3K
11:25 570.00 570.00 565.00 565.00 354.8K
11:30 570.00 570.00 560.00 570.00 124.9K
11:35 565.00 570.00 565.00 570.00 12.6K
11:40 565.00 570.00 565.00 570.00 35.7K
11:45 570.00 570.00 565.00 570.00 21.2K
11:50 570.00 570.00 570.00 570.00 0.3K
11:55 570.00 570.00 570.00 570.00 6.1K
13:30 570.00 570.00 565.00 570.00 27.1K
13:35 570.00 570.00 570.00 570.00 13.3K
13:40 565.00 570.00 565.00 570.00 32.2K
13:50 570.00 570.00 565.00 570.00 55.4K
13:55 570.00 570.00 570.00 570.00 11.7K
14:00 570.00 570.00 560.00 570.00 64.2K
14:05 565.00 570.00 560.00 570.00 17.3K
14:10 565.00 570.00 565.00 570.00 12.3K
14:15 560.00 570.00 560.00 570.00 52.5K
14:20 565.00 570.00 565.00 565.00 50.1K
14:25 565.00 565.00 560.00 565.00 52.9K
14:30 565.00 565.00 560.00 565.00 54.5K
14:40 560.00 565.00 560.00 565.00 295.3K
14:45 565.00 565.00 565.00 565.00 0.6K
14:50 565.00 565.00 560.00 565.00 22.1K
14:55 565.00 565.00 560.00 560.00 32.7K
15:00 565.00 565.00 560.00 565.00 125.8K
15:05 560.00 565.00 560.00 565.00 48.0K
15:10 560.00 565.00 560.00 565.00 70.3K
15:15 560.00 565.00 560.00 560.00 1,476.5K
15:20 565.00 565.00 560.00 560.00 124.4K
15:25 560.00 560.00 555.00 560.00 74.1K
15:30 560.00 560.00 560.00 560.00 122.4K
15:35 555.00 565.00 555.00 565.00 716.7K
15:40 565.00 565.00 560.00 565.00 43.7K
15:45 565.00 565.00 560.00 565.00 35.2K
16:00 565.00 565.00 565.00 565.00 327.9K
16:35 565.00 565.00 565.00 565.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 555.00 560.00 535.00 550.00 24.0M
2025-09-26 570.00 570.00 545.00 550.00 17.4M
2025-09-25 575.00 575.00 555.00 565.00 25.6M
2025-09-24 565.00 585.00 545.00 570.00 29.0M
2025-09-23 565.00 565.00 545.00 560.00 23.1M
2025-09-22 565.00 565.00 545.00 560.00 22.3M
2025-09-19 570.00 570.00 525.00 560.00 14.2M
2025-09-18 590.00 595.00 520.00 565.00 23.4M
2025-09-17 630.00 630.00 580.00 585.00 23.4M
2025-09-16 660.00 660.00 615.00 625.00 16.5M
2025-09-15 595.00 670.00 590.00 655.00 63.2M
2025-09-12 595.00 595.00 570.00 590.00 16.1M
2025-09-11 605.00 605.00 550.00 590.00 16.3M
2025-09-10 610.00 615.00 590.00 600.00 17.1M
2025-09-09 595.00 615.00 535.00 605.00 45.3M
2025-09-08 670.00 675.00 570.00 590.00 54.8M
2025-09-04 540.00 665.00 520.00 665.00 161.6M
2025-09-03 535.00 540.00 520.00 535.00 37.9M
2025-09-02 515.00 540.00 510.00 530.00 32.6M
2025-09-01 488.00 530.00 462.00 510.00 65.7M
2025-08-29 570.00 570.00 482.00 496.00 37.8M
2025-08-28 505.00 585.00 494.00 565.00 69.2M
2025-08-27 484.00 505.00 478.00 500.00 46.4M
2025-08-26 484.00 490.00 476.00 482.00 29.5M
2025-08-25 492.00 492.00 476.00 482.00 28.3M
2025-08-22 498.00 498.00 488.00 490.00 28.1M
2025-08-21 496.00 505.00 488.00 496.00 41.4M
2025-08-20 496.00 496.00 486.00 494.00 23.0M
2025-08-19 510.00 515.00 488.00 494.00 35.1M
2025-08-15 492.00 520.00 484.00 505.00 41.1M
2025-08-14 490.00 496.00 482.00 492.00 28.7M
2025-08-13 490.00 492.00 482.00 488.00 12.1M
2025-08-12 510.00 515.00 488.00 488.00 18.0M
2025-08-11 498.00 510.00 486.00 505.00 26.4M
2025-08-08 515.00 515.00 492.00 496.00 14.7M
2025-08-07 484.00 530.00 480.00 515.00 47.4M
2025-08-06 496.00 498.00 480.00 484.00 17.1M
2025-08-05 482.00 494.00 472.00 494.00 30.5M
2025-08-04 484.00 484.00 470.00 482.00 18.4M
2025-08-01 490.00 492.00 476.00 482.00 23.0M
2025-07-31 492.00 505.00 484.00 488.00 28.2M
2025-07-30 496.00 496.00 484.00 490.00 15.2M
2025-07-29 498.00 498.00 486.00 494.00 42.4M
2025-07-28 494.00 505.00 488.00 496.00 65.0M
2025-07-25 498.00 498.00 486.00 492.00 43.9M
2025-07-24 510.00 510.00 492.00 496.00 45.7M
2025-07-23 500.00 520.00 496.00 505.00 67.9M
2025-07-22 505.00 505.00 494.00 500.00 61.5M
2025-07-21 500.00 500.00 494.00 500.00 43.2M
2025-07-18 505.00 505.00 494.00 498.00 42.8M
2025-07-17 510.00 510.00 496.00 500.00 42.3M
2025-07-16 500.00 515.00 496.00 505.00 73.3M
2025-07-15 500.00 505.00 492.00 500.00 42.4M
2025-07-14 510.00 510.00 492.00 500.00 44.4M
2025-07-11 515.00 515.00 500.00 505.00 42.1M
2025-07-10 530.00 530.00 510.00 510.00 44.3M
2025-07-09 535.00 535.00 515.00 530.00 44.7M
2025-07-08 515.00 530.00 500.00 530.00 93.9M
2025-07-07 510.00 510.00 496.00 510.00 44.9M
2025-07-04 525.00 530.00 500.00 510.00 42.4M
2025-07-03 525.00 530.00 515.00 520.00 44.7M
2025-07-02 520.00 525.00 510.00 525.00 42.4M
2025-07-01 530.00 530.00 510.00 520.00 18.8M
2025-06-30 505.00 535.00 500.00 525.00 40.2M
2025-06-26 498.00 500.00 492.00 500.00 30.6M
2025-06-25 500.00 510.00 492.00 496.00 33.7M
2025-06-24 488.00 505.00 486.00 500.00 50.8M
2025-06-23 496.00 496.00 474.00 486.00 17.7M
2025-06-20 492.00 498.00 470.00 498.00 20.6M
2025-06-19 500.00 500.00 484.00 490.00 13.4M
2025-06-18 505.00 505.00 490.00 498.00 13.1M
2025-06-17 492.00 505.00 490.00 500.00 20.3M
2025-06-16 494.00 494.00 482.00 490.00 14.7M
2025-06-13 510.00 510.00 486.00 496.00 26.1M
2025-06-12 545.00 545.00 510.00 510.00 15.0M
2025-06-11 525.00 545.00 510.00 540.00 22.2M
2025-06-10 500.00 530.00 498.00 520.00 19.6M
2025-06-05 510.00 515.00 490.00 500.00 117.8M
2025-06-04 525.00 540.00 500.00 510.00 144.5M
2025-06-03 525.00 580.00 505.00 515.00 238.1M
2025-06-02 545.00 550.00 505.00 525.00 38.5M
2025-05-28 555.00 560.00 515.00 535.00 55.3M
2025-05-27 565.00 590.00 540.00 550.00 121.9M
2025-05-26 560.00 580.00 540.00 560.00 113.9M
2025-05-23 630.00 630.00 535.00 560.00 103.2M
2025-05-22 625.00 750.00 610.00 625.00 215.8M
2025-05-21 505.00 630.00 498.00 625.00 204.8M
2025-05-20 515.00 540.00 480.00 505.00 272.1M
2025-05-19 466.00 520.00 466.00 510.00 391.0M
2025-05-16 482.00 486.00 466.00 466.00 135.1M
2025-05-15 482.00 492.00 476.00 480.00 205.6M
2025-05-14 470.00 482.00 470.00 480.00 213.6M
2025-05-09 470.00 478.00 458.00 470.00 140.3M
2025-05-08 494.00 496.00 460.00 468.00 82.4M
2025-05-07 486.00 500.00 480.00 490.00 293.5M
2025-05-06 482.00 492.00 474.00 484.00 160.8M
2025-05-05 474.00 486.00 464.00 480.00 149.0M
2025-05-02 478.00 480.00 464.00 474.00 96.8M
2025-04-30 480.00 488.00 472.00 474.00 35.9M
2025-04-29 490.00 505.00 478.00 478.00 186.3M
2025-04-28 470.00 505.00 470.00 488.00 166.8M
2025-04-25 482.00 492.00 470.00 470.00 20.0M
2025-04-24 515.00 520.00 482.00 482.00 149.6M
2025-04-23 482.00 525.00 478.00 515.00 150.8M
2025-04-22 510.00 510.00 480.00 480.00 41.5M
2025-04-21 520.00 530.00 492.00 500.00 50.6M
2025-04-17 540.00 540.00 510.00 530.00 33.3M
2025-04-16 560.00 560.00 525.00 535.00 32.4M
2025-04-15 505.00 585.00 492.00 555.00 139.6M
2025-04-14 480.00 500.00 472.00 500.00 30.0M
2025-04-11 486.00 510.00 470.00 480.00 21.7M
2025-04-10 452.00 505.00 440.00 498.00 72.3M
2025-04-09 470.00 488.00 430.00 444.00 7.7M
2025-04-08 480.00 530.00 476.00 478.00 21.4M
2025-03-27 590.00 590.00 545.00 560.00 9.9M
2025-03-26 575.00 635.00 560.00 585.00 24.8M
2025-03-25 580.00 625.00 555.00 570.00 18.2M
2025-03-24 735.00 745.00 555.00 610.00 59.6M
2025-03-21 940.00 945.00 700.00 735.00 317.6M
2025-03-20 835.00 965.00 825.00 930.00 188.2M
2025-03-19 865.00 875.00 820.00 835.00 55.3M
2025-03-18 845.00 965.00 750.00 855.00 109.7M
2025-03-17 940.00 1,165.00 825.00 845.00 188.7M
2025-03-14 755.00 940.00 735.00 940.00 121.5M
2025-03-13 665.00 755.00 635.00 755.00 110.9M
2025-03-12 585.00 715.00 570.00 660.00 76.1M
2025-03-11 670.00 675.00 530.00 575.00 21.0M
2025-03-10 685.00 705.00 665.00 675.00 25.3M
2025-03-07 665.00 710.00 650.00 685.00 39.4M
2025-03-06 655.00 675.00 640.00 660.00 21.2M
2025-03-05 685.00 720.00 645.00 650.00 26.0M
2025-03-04 800.00 825.00 675.00 675.00 42.6M
2025-03-03 780.00 835.00 730.00 785.00 52.1M
2025-02-28 675.00 920.00 630.00 780.00 117.3M
2025-02-27 600.00 750.00 590.00 750.00 52.7M
2025-02-26 575.00 600.00 545.00 600.00 24.4M
2025-02-25 610.00 615.00 550.00 565.00 21.5M
2025-02-24 560.00 595.00 530.00 595.00 67.9M
2025-02-21 565.00 575.00 535.00 535.00 3.1M
2025-02-20 585.00 590.00 555.00 590.00 3.0M
2025-02-19 595.00 595.00 570.00 585.00 9.0M
2025-02-18 620.00 620.00 590.00 605.00 6.3M
2025-02-17 670.00 680.00 625.00 625.00 9.7M
2025-02-14 625.00 670.00 595.00 670.00 15.8M
2025-02-13 575.00 625.00 570.00 625.00 7.2M
2025-02-12 595.00 605.00 565.00 600.00 3.9M
2025-02-11 610.00 625.00 585.00 595.00 2.7M
2025-02-10 610.00 620.00 560.00 620.00 5.2M
2025-02-07 645.00 645.00 590.00 610.00 3.7M
2025-02-06 670.00 700.00 640.00 665.00 4.6M
2025-02-05 660.00 685.00 640.00 665.00 7.5M
2025-02-04 670.00 680.00 630.00 660.00 2.7M
2025-02-03 700.00 700.00 670.00 670.00 1.6M
2025-01-31 735.00 735.00 700.00 700.00 1.3M
2025-01-30 745.00 760.00 720.00 720.00 2.3M
2025-01-24 770.00 790.00 745.00 745.00 5.3M
2025-01-23 775.00 780.00 750.00 770.00 2.1M
2025-01-22 750.00 790.00 740.00 770.00 12.8M
2025-01-21 765.00 775.00 725.00 750.00 6.6M
2025-01-20 770.00 795.00 745.00 765.00 8.6M
2025-01-17 740.00 770.00 705.00 765.00 14.6M
2025-01-16 780.00 780.00 740.00 740.00 10.3M
2025-01-15 785.00 800.00 750.00 780.00 15.8M
2025-01-14 825.00 840.00 785.00 785.00 14.1M
2025-01-13 830.00 850.00 810.00 825.00 9.1M
2025-01-10 820.00 840.00 815.00 820.00 7.0M
2025-01-09 850.00 875.00 820.00 820.00 10.6M
2025-01-08 855.00 915.00 840.00 840.00 22.9M
2025-01-07 875.00 875.00 850.00 865.00 16.4M
2025-01-06 880.00 900.00 845.00 875.00 23.5M
2025-01-03 835.00 870.00 815.00 870.00 13.2M
2025-01-02 835.00 880.00 815.00 840.00 18.0M