Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 86.000 | 89.000 | 85.000 | 85.000 | 85.000 | 446,262,400 |
| 2026-10-19 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 22,519,200 |
| 2026-10-16 | 108.00 | 113.00 | 97.000 | 97.000 | 97.000 | 70,356,900 |
| 2026-10-15 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | 42,708,800 |
| 2026-10-14 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 27,159,600 |
| 2026-10-13 | 115.00 | 120.00 | 112.00 | 120.00 | 120.00 | 33,400,100 |
| 2026-10-12 | 123.00 | 123.00 | 114.00 | 114.00 | 114.00 | 33,168,700 |
| 2026-10-09 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 34,413,000 |
| 2026-10-08 | 124.00 | 126.00 | 119.00 | 121.00 | 121.00 | 24,505,900 |
| 2026-10-07 | 129.00 | 130.00 | 123.00 | 123.00 | 123.00 | 34,314,000 |
| 2026-10-06 | 124.00 | 133.00 | 123.00 | 129.00 | 129.00 | 91,704,000 |
| 2026-10-05 | 119.00 | 124.00 | 118.00 | 123.00 | 123.00 | 49,397,400 |
| 2026-10-02 | 120.00 | 121.00 | 113.00 | 119.00 | 119.00 | 52,489,400 |
| 2026-10-01 | 115.00 | 124.00 | 113.00 | 120.00 | 120.00 | 71,207,300 |
| 2026-09-30 | 129.00 | 135.00 | 116.00 | 116.00 | 116.00 | 121,944,400 |
| 2026-09-29 | 116.00 | 131.00 | 110.00 | 129.00 | 129.00 | 193,980,600 |
| 2026-09-28 | 131.00 | 132.00 | 116.00 | 118.00 | 118.00 | 207,226,600 |
| 2026-09-25 | 140.00 | 152.00 | 131.00 | 136.00 | 136.00 | 218,897,000 |
| 2026-09-24 | 165.00 | 165.00 | 141.00 | 141.00 | 141.00 | 343,234,800 |
| 2026-09-23 | 167.00 | 168.00 | 161.00 | 165.00 | 165.00 | 77,031,400 |
| 2026-09-22 | 176.00 | 176.00 | 165.00 | 165.00 | 165.00 | 77,935,800 |
| 2026-09-21 | 188.00 | 189.00 | 176.00 | 176.00 | 176.00 | 96,476,600 |
| 2026-09-18 | 200.00 | 200.00 | 188.00 | 188.00 | 188.00 | 243,243,300 |
| 2026-09-17 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 36,093,600 |
| 2026-09-16 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 44,829,300 |
| 2026-09-15 | 202.00 | 214.00 | 200.00 | 202.00 | 202.00 | 125,417,900 |
| 2026-09-14 | 202.00 | 202.00 | 195.00 | 200.00 | 200.00 | 68,973,600 |
| 2026-09-11 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 51,596,400 |
| 2026-09-10 | 202.00 | 214.00 | 199.00 | 204.00 | 204.00 | 132,556,900 |
| 2026-09-09 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 44,738,900 |
| 2026-09-08 | 210.00 | 210.00 | 199.00 | 204.00 | 204.00 | 66,472,500 |
| 2026-09-07 | 200.00 | 214.00 | 198.00 | 210.00 | 210.00 | 84,501,800 |
| 2026-09-04 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 31,525,400 |
| 2026-09-03 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 58,507,200 |
| 2026-09-02 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 27,456,900 |
| 2026-09-01 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 44,618,000 |
| 2026-08-31 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 28,596,900 |
| 2026-08-28 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 53,996,300 |
| 2026-08-27 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 29,823,400 |
| 2026-08-26 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 34,955,800 |
| 2026-08-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-08-24 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 44,347,800 |
| 2026-08-21 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 52,275,400 |
| 2026-08-20 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 40,975,900 |
| 2026-08-19 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | 48,027,700 |
| 2026-08-18 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 53,553,700 |
| 2026-08-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-08-14 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 32,092,300 |
| 2026-08-13 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 28,302,600 |
| 2026-08-12 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 24,898,700 |
| 2026-08-11 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 19,370,300 |
| 2026-08-10 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 33,524,000 |
| 2026-08-07 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 32,571,000 |
| 2026-08-06 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 26,436,700 |
| 2026-08-05 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 25,126,400 |
| 2026-08-04 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 15,426,700 |
| 2026-08-03 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 35,629,100 |
| 2026-07-31 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 32,530,100 |
| 2026-07-30 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 31,433,400 |
| 2026-07-29 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 37,137,000 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 5.0000 IDR |
| 2021-09-09 | 8.0000 IDR |
| 2019-07-03 | 15.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.