• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.53% Nasdaq Up0.11%

    More On KPIG.JK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    MNC Land Tbk. (KPIG.JK)

    -Jakarta
    1,470.00 Down 5.00(0.34%) 5:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 7, 20151,475.001,475.001,470.001,470.00189,8001,470.00
    Jul 6, 20151,475.001,475.001,455.001,475.00243,2001,475.00
    Jul 3, 20151,465.001,480.001,455.001,475.00397,1001,475.00
    Jul 2, 20151,450.001,465.001,440.001,460.00444,2001,460.00
    Jul 1, 20151,440.001,450.001,425.001,450.00323,1001,450.00
    Jun 30, 20151,425.001,435.001,415.001,435.00797,1001,435.00
    Jun 29, 20151,420.001,420.001,400.001,420.00443,0001,420.00
    Jun 25, 20151,415.001,420.001,405.001,420.00373,6001,420.00
    Jun 24, 20151,395.001,415.001,390.001,415.00924,6001,415.00
    Jun 23, 20151,385.001,395.001,385.001,395.00661,9001,395.00
    Jun 22, 20151,365.001,390.001,355.001,385.00718,1001,385.00
    Jun 19, 20151,370.001,370.001,360.001,365.00154,4001,365.00
    Jun 18, 20151,345.001,370.001,340.001,370.00541,3001,370.00
    Jun 17, 20151,340.001,350.001,320.001,350.00835,9001,350.00
    Jun 16, 20151,345.001,345.001,330.001,340.0079,0001,340.00
    Jun 15, 20151,355.001,355.001,300.001,340.00129,9001,340.00
    Jun 12, 20151,365.001,365.001,350.001,350.00212,6001,350.00
    Jun 11, 20151,310.001,365.001,310.001,365.00216,9001,365.00
    Jun 10, 20151,280.001,340.001,275.001,340.00245,1001,340.00
    Jun 9, 20151,285.001,285.001,280.001,285.007,3001,285.00
    Jun 8, 20151,290.001,290.001,240.001,290.00312,1001,290.00
    Jun 5, 20151,285.001,285.001,270.001,285.0077,0001,285.00
    Jun 4, 20151,295.001,295.001,290.001,290.0010,6001,290.00
    Jun 3, 20151,300.001,300.001,285.001,295.0077,4001,295.00
    Jun 2, 20151,300.001,300.001,300.001,300.0001,300.00
    Jun 1, 20151,310.001,310.001,300.001,300.0015,1001,300.00
    May 29, 20151,300.001,325.001,285.001,310.00533,8001,310.00
    May 28, 20151,305.001,305.001,290.001,300.0013,1001,300.00
    May 27, 20151,310.001,310.001,290.001,305.0063,3001,305.00
    May 26, 20151,280.001,310.001,270.001,310.001,037,8001,310.00
    May 25, 20151,285.001,340.001,280.001,285.001,374,4001,285.00
    May 22, 20151,280.001,285.001,280.001,285.00505,8001,285.00
    May 21, 20151,285.001,285.001,275.001,285.00376,5001,285.00
    May 20, 20151,280.001,285.001,270.001,285.00719,6001,285.00
    May 19, 20151,280.001,285.001,275.001,285.00659,8001,285.00
    May 18, 20151,285.001,285.001,280.001,285.002,033,5001,285.00
    May 15, 20151,285.001,290.001,285.001,290.002,262,5001,290.00
    May 14, 20151,290.001,290.001,290.001,290.0001,290.00
    May 13, 20151,290.001,295.001,285.001,290.001,730,4001,290.00
    May 12, 20151,305.001,310.001,290.001,295.00788,7001,295.00
    May 11, 20151,290.001,350.001,290.001,305.003,281,6001,305.00
    May 8, 20151,290.001,295.001,290.001,290.00781,7001,290.00
    May 7, 20151,295.001,300.001,295.001,300.00523,3001,300.00
    May 6, 20151,295.001,300.001,290.001,300.00956,0001,300.00
    May 5, 20151,290.001,295.001,285.001,290.00850,7001,290.00
    May 4, 20151,280.001,300.001,280.001,300.001,180,1001,300.00
    May 1, 20151,285.001,285.001,285.001,285.0001,285.00
    Apr 30, 20151,285.001,290.001,270.001,285.001,568,8001,285.00
    Apr 29, 20151,295.001,300.001,280.001,285.00866,2001,285.00
    Apr 28, 20151,290.001,295.001,280.001,295.00157,4001,295.00
    Apr 27, 20151,300.001,380.001,280.001,295.002,079,5001,295.00
    Apr 24, 20151,295.001,300.001,290.001,295.00823,1001,295.00
    Apr 23, 20151,310.001,310.001,295.001,295.00939,3001,295.00
    Apr 22, 20151,315.001,320.001,295.001,310.001,853,4001,310.00
    Apr 21, 20151,330.001,330.001,295.001,310.00292,7001,310.00
    Apr 20, 20151,340.001,340.001,330.001,330.001,937,6001,330.00
    Apr 17, 20151,345.001,345.001,335.001,340.0038,3001,340.00
    Apr 16, 20151,355.001,355.001,335.001,340.001,098,8001,340.00
    Apr 15, 20151,360.001,365.001,350.001,355.001,453,6001,355.00
    Apr 14, 20151,370.001,370.001,350.001,360.00256,0001,360.00
    Apr 13, 20151,370.001,380.001,365.001,370.001,214,5001,370.00
    Apr 10, 20151,390.001,390.001,380.001,380.001,141,2001,380.00
    Apr 9, 20151,390.001,395.001,375.001,390.001,285,9001,390.00
    Apr 8, 20151,385.001,395.001,370.001,380.002,426,0001,380.00
    Apr 7, 20151,395.001,400.001,385.001,385.001,144,5001,385.00
    Apr 6, 20151,395.001,400.001,390.001,390.001,121,5001,390.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.