IDX · MSIN · stock
PT MNC Digital Entertainment Tbk (MSIN) stock price history
Every IDX trading session of PT MNC Digital Entertainment Tbk from Jun 8, 2018 to Nov 13, 2026: 2,059 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSIN adjusted close, 2018 to 2026
- IDR 1,680
- All time high, 2024
- IDR 1,450
- 52 week high, IDR 79.00 low
- 2,059
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
MSIN key facts
- PT MNC Digital Entertainment Tbk (MSIN) closed at IDR 90.00 on Nov 13, 2026 on IDX.
- MSIN's all time high close is IDR 1,680, set on Sep 9, 2024; its all time low close is IDR 24.91 on Jul 10, 2020.
- MSIN's 52 week range is IDR 79.00 to IDR 1,450.
- MSIN returned -82.0% over the year to Nov 13, 2026 and -13.5% over five years.
- Since Jun 8, 2018 MSIN returned +82%, +7.3% a year compounded.
- MSIN's deepest drawdown was -95.3% from Sep 9, 2024 to Nov 11, 2026.
- DataCedar holds 2,059 daily sessions of MSIN history from Jun 8, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MSIN price chart, 2018 to 2026
MSIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -48.0% |
| 3 months | -75.7% |
| 6 months | -86.0% |
| Year to date | -78.6% |
| 1 year | -82.0% |
| 3 years | -85.0% |
| 5 years | -13.5% |
| 10 years | n/a |
| Since Jun 8, 2018 | +81.6% |
| Compound annual growth, 8.4 years | +7.3% |
MSIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,680 on Sep 9, 2024
- All time low close
- IDR 24.91 on Jul 10, 2020
- 52 week high
- IDR 1,450 on Apr 10, 2026
- 52 week low
- IDR 79.00 on Nov 11, 2026
- Deepest drawdown
- -95.3% from Sep 9, 2024 to Nov 11, 2026, not yet recovered
- Best single session
- +33.8% on Jun 25, 2021
- Worst single session
- -25.0% on Sep 19, 2023
- Volatility, 1 year annualised
- 99.0%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2021, +1,290%
- Worst calendar year
- 2025, -50%
MSIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 8, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 420.00 | IDR 1,450 | IDR 79.00 | IDR 90.00 | -78.6% | 8.5B | 208 |
| 2025 | IDR 835.00 | IDR 1,165 | IDR 404.00 | IDR 420.00 | -50.0% | 12.3B | 236 |
| 2024 | IDR 598.00 | IDR 1,680 | IDR 450.00 | IDR 840.00 | +40.0% | 716.3M | 237 |
| 2023 | IDR 966.00 | IDR 966.00 | IDR 331.00 | IDR 600.00 | -37.8% | 1.1B | 239 |
| 2022 | IDR 496.00 | IDR 1,295 | IDR 367.00 | IDR 964.00 | +94.4% | 3.7B | 246 |
| 2021 | IDR 35.67 | IDR 498.00 | IDR 28.30 | IDR 496.00 | +1,290% | 36B | 247 |
| 2020 | IDR 39.86 | IDR 42.25 | IDR 24.11 | IDR 35.67 | -10.5% | 4.3B | 242 |
| 2019 | IDR 29.45 | IDR 50.82 | IDR 25.48 | IDR 39.86 | +35.3% | 7.8B | 258 |
| 2018 | IDR 47.19 | IDR 51.91 | IDR 29.07 | IDR 29.45 | n/a | 2.3B | 146 |
MSIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 90.00 | -14.3% |
| October 2026 | IDR 105.00 | -43.5% |
| September 2026 | IDR 186.00 | -40.0% |
| August 2026 | IDR 310.00 | -22.5% |
| July 2026 | IDR 400.00 | -12.3% |
| June 2026 | IDR 456.00 | +11.2% |
| May 2026 | IDR 410.00 | -48.8% |
| April 2026 | IDR 800.00 | +27.0% |
| March 2026 | IDR 630.00 | -1.6% |
| February 2026 | IDR 640.00 | +68.4% |
| January 2026 | IDR 380.00 | -9.5% |
| December 2025 | IDR 420.00 | +1.0% |
About the MSIN data
Daily bars. 2,059 sessions from Jun 8, 2018 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 8, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AMSIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MSIN share price history
