Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 13,804,600 |
| 2024-08-08 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 20,377,500 |
| 2024-08-07 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 37,946,400 |
| 2024-08-06 | 292.00 | 300.00 | 292.00 | 298.00 | 298.00 | 28,769,000 |
| 2024-08-05 | 302.00 | 304.00 | 290.00 | 292.00 | 292.00 | 81,627,600 |
| 2024-08-02 | 306.00 | 312.00 | 304.00 | 304.00 | 304.00 | 46,082,900 |
| 2024-08-01 | 316.00 | 328.00 | 304.00 | 308.00 | 308.00 | 234,193,500 |
| 2024-07-31 | 332.00 | 334.00 | 326.00 | 334.00 | 334.00 | 34,724,200 |
| 2024-07-30 | 338.00 | 348.00 | 330.00 | 332.00 | 332.00 | 47,683,400 |
| 2024-07-29 | 332.00 | 344.00 | 332.00 | 340.00 | 340.00 | 47,465,900 |
| 2024-07-26 | 324.00 | 336.00 | 322.00 | 332.00 | 332.00 | 115,324,700 |
| 2024-07-25 | 326.00 | 328.00 | 320.00 | 322.00 | 322.00 | 40,991,000 |
| 2024-07-24 | 328.00 | 332.00 | 324.00 | 326.00 | 326.00 | 45,337,600 |
| 2024-07-23 | 336.00 | 338.00 | 328.00 | 328.00 | 328.00 | 46,817,800 |
| 2024-07-22 | 328.00 | 338.00 | 326.00 | 336.00 | 336.00 | 56,606,100 |
| 2024-07-19 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | 47,238,200 |
| 2024-07-18 | 332.00 | 338.00 | 328.00 | 330.00 | 330.00 | 68,244,400 |
| 2024-07-17 | 330.00 | 334.00 | 326.00 | 330.00 | 330.00 | 49,451,100 |
| 2024-07-16 | 322.00 | 330.00 | 320.00 | 328.00 | 328.00 | 66,271,900 |
| 2024-07-15 | 318.00 | 324.00 | 318.00 | 322.00 | 322.00 | 25,600,000 |
| 2024-07-12 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | 22,151,000 |
| 2024-07-11 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | 34,293,200 |
| 2024-07-10 | 322.00 | 338.00 | 322.00 | 326.00 | 326.00 | 147,571,000 |
| 2024-07-09 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | 43,677,300 |
| 2024-07-08 | 322.00 | 332.00 | 322.00 | 326.00 | 326.00 | 34,584,100 |
| 2024-07-05 | 328.00 | 332.00 | 322.00 | 324.00 | 324.00 | 21,293,200 |
| 2024-07-04 | 322.00 | 330.00 | 320.00 | 326.00 | 326.00 | 38,931,300 |
| 2024-07-03 | 310.00 | 330.00 | 310.00 | 322.00 | 322.00 | 56,265,400 |
| 2024-07-02 | 318.00 | 322.00 | 310.00 | 314.00 | 314.00 | 19,552,100 |
| 2024-07-01 | 314.00 | 320.00 | 310.00 | 318.00 | 318.00 | 24,296,000 |
| 2024-06-28 | 312.00 | 316.00 | 308.00 | 312.00 | 312.00 | 18,288,800 |
| 2024-06-27 | 310.00 | 312.00 | 306.00 | 312.00 | 312.00 | 15,144,600 |
| 2024-06-26 | 318.00 | 318.00 | 306.00 | 310.00 | 310.00 | 25,130,500 |
| 2024-06-25 | 318.00 | 322.00 | 310.00 | 316.00 | 316.00 | 10,784,600 |
| 2024-06-24 | 316.00 | 324.00 | 312.00 | 318.00 | 318.00 | 13,249,500 |
| 2024-06-21 | 308.00 | 318.00 | 308.00 | 316.00 | 316.00 | 29,470,800 |
| 2024-06-20 | 288.00 | 308.00 | 286.00 | 308.00 | 308.00 | 27,071,600 |
| 2024-06-19 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | 62,957,500 |
| 2024-06-14 | 310.00 | 312.00 | 298.00 | 300.00 | 300.00 | 67,809,400 |
| 2024-06-13 | 302.00 | 318.00 | 302.00 | 310.00 | 310.00 | 84,747,900 |
| 2024-06-12 | 316.00 | 316.00 | 302.00 | 310.00 | 310.00 | 74,938,400 |
| 2024-06-11 | 328.00 | 330.00 | 314.00 | 314.00 | 314.00 | 76,999,100 |
| 2024-06-10 | 328.00 | 332.00 | 320.00 | 328.00 | 328.00 | 68,721,400 |
| 2024-06-07 | 332.00 | 334.00 | 326.00 | 328.00 | 328.00 | 71,769,400 |
| 2024-06-06 | 332.00 | 338.00 | 328.00 | 332.00 | 332.00 | 48,789,300 |
| 2024-06-05 | 342.00 | 344.00 | 330.00 | 332.00 | 332.00 | 68,632,700 |
| 2024-06-04 | 326.00 | 350.00 | 322.00 | 342.00 | 342.00 | 121,098,100 |
| 2024-06-03 | 314.00 | 330.00 | 310.00 | 330.00 | 330.00 | 81,257,500 |
| 2024-05-31 | 338.00 | 338.00 | 308.00 | 308.00 | 308.00 | 278,152,800 |
| 2024-05-30 | 346.00 | 346.00 | 332.00 | 338.00 | 338.00 | 63,093,300 |
| 2024-05-29 | 338.00 | 348.00 | 330.00 | 346.00 | 346.00 | 148,204,500 |
| 2024-05-28 | 336.00 | 340.00 | 322.00 | 334.00 | 334.00 | 113,183,700 |
| 2024-05-27 | 366.00 | 366.00 | 334.00 | 334.00 | 334.00 | 158,437,100 |
| 2024-05-22 | 366.00 | 366.00 | 356.00 | 364.00 | 364.00 | 82,456,100 |
| 2024-05-21 | 368.00 | 372.00 | 360.00 | 366.00 | 366.00 | 86,036,500 |
| 2024-05-20 | 382.00 | 384.00 | 366.00 | 366.00 | 366.00 | 117,269,800 |
| 2024-05-17 | 380.00 | 388.00 | 368.00 | 384.00 | 384.00 | 189,381,900 |
| 2024-05-16 | 334.00 | 404.00 | 332.00 | 382.00 | 382.00 | 399,789,700 |
| 2024-05-15 | 346.00 | 346.00 | 330.00 | 334.00 | 334.00 | 90,305,900 |
| 2024-05-14 | 350.00 | 350.00 | 340.00 | 344.00 | 344.00 | 77,088,500 |
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.