Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 346.00 | 350.00 | 338.00 | 350.00 | 350.00 | 81,067,500 |
| 2024-05-08 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | 99,739,400 |
| 2024-05-07 | 358.00 | 366.00 | 352.00 | 356.00 | 356.00 | 79,043,400 |
| 2024-05-06 | 334.00 | 360.00 | 334.00 | 358.00 | 358.00 | 126,452,500 |
| 2024-05-03 | 336.00 | 342.00 | 330.00 | 336.00 | 336.00 | 81,430,700 |
| 2024-05-02 | 314.00 | 342.00 | 314.00 | 336.00 | 336.00 | 123,148,900 |
| 2024-04-30 | 306.00 | 314.00 | 302.00 | 314.00 | 314.00 | 66,797,500 |
| 2024-04-29 | 302.00 | 310.00 | 298.00 | 306.00 | 306.00 | 71,737,500 |
| 2024-04-26 | 312.00 | 312.00 | 296.00 | 302.00 | 302.00 | 70,508,700 |
| 2024-04-25 | 312.00 | 312.00 | 300.00 | 302.00 | 302.00 | 67,745,900 |
| 2024-04-24 | 318.00 | 318.00 | 308.00 | 312.00 | 312.00 | 77,062,500 |
| 2024-04-23 | 306.00 | 322.00 | 302.00 | 318.00 | 318.00 | 161,263,100 |
| 2024-04-22 | 306.00 | 308.00 | 296.00 | 306.00 | 306.00 | 71,349,700 |
| 2024-04-19 | 292.00 | 314.00 | 288.00 | 306.00 | 306.00 | 136,585,900 |
| 2024-04-18 | 298.00 | 300.00 | 288.00 | 294.00 | 294.00 | 90,915,000 |
| 2024-04-17 | 312.00 | 312.00 | 284.00 | 300.00 | 300.00 | 216,538,600 |
| 2024-04-16 | 334.00 | 334.00 | 308.00 | 310.00 | 310.00 | 112,926,800 |
| 2024-04-05 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | 57,572,900 |
| 2024-04-04 | 330.00 | 336.00 | 328.00 | 336.00 | 336.00 | 67,082,300 |
| 2024-04-03 | 334.00 | 336.00 | 328.00 | 330.00 | 330.00 | 55,636,400 |
| 2024-04-02 | 338.00 | 342.00 | 330.00 | 336.00 | 336.00 | 57,333,900 |
| 2024-04-01 | 340.00 | 340.00 | 330.00 | 338.00 | 338.00 | 59,724,500 |
| 2024-03-28 | 348.00 | 352.00 | 336.00 | 338.00 | 338.00 | 96,095,900 |
| 2024-03-27 | 356.00 | 360.00 | 346.00 | 352.00 | 352.00 | 90,950,800 |
| 2024-03-26 | 356.00 | 356.00 | 330.00 | 356.00 | 356.00 | 192,037,300 |
| 2024-03-25 | 338.00 | 338.00 | 328.00 | 332.00 | 332.00 | 68,343,500 |
| 2024-03-22 | 338.00 | 342.00 | 332.00 | 338.00 | 338.00 | 76,641,000 |
| 2024-03-21 | 318.00 | 342.00 | 316.00 | 338.00 | 338.00 | 124,151,200 |
| 2024-03-20 | 326.00 | 330.00 | 318.00 | 318.00 | 318.00 | 76,100,400 |
| 2024-03-19 | 322.00 | 326.00 | 320.00 | 326.00 | 326.00 | 72,669,600 |
| 2024-03-18 | 320.00 | 322.00 | 314.00 | 322.00 | 322.00 | 75,516,300 |
| 2024-03-15 | 330.00 | 332.00 | 318.00 | 320.00 | 320.00 | 102,080,500 |
| 2024-03-14 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | 61,729,500 |
| 2024-03-13 | 326.00 | 338.00 | 322.00 | 338.00 | 338.00 | 102,048,500 |
| 2024-03-08 | 318.00 | 336.00 | 318.00 | 326.00 | 326.00 | 87,414,000 |
| 2024-03-07 | 322.00 | 324.00 | 318.00 | 320.00 | 320.00 | 46,655,200 |
| 2024-03-06 | 320.00 | 326.00 | 312.00 | 322.00 | 322.00 | 81,331,500 |
| 2024-03-05 | 316.00 | 322.00 | 306.00 | 322.00 | 322.00 | 89,768,500 |
| 2024-03-04 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 63,920,200 |
| 2024-03-01 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | 115,197,900 |
| 2024-02-29 | 322.00 | 332.00 | 318.00 | 326.00 | 326.00 | 65,852,400 |
| 2024-02-28 | 320.00 | 322.00 | 312.00 | 322.00 | 322.00 | 76,588,500 |
| 2024-02-27 | 330.00 | 332.00 | 318.00 | 322.00 | 322.00 | 82,824,600 |
| 2024-02-26 | 350.00 | 350.00 | 326.00 | 330.00 | 330.00 | 91,683,000 |
| 2024-02-23 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 40,913,200 |
| 2024-02-22 | 344.00 | 344.00 | 336.00 | 340.00 | 340.00 | 55,179,200 |
| 2024-02-21 | 346.00 | 350.00 | 338.00 | 344.00 | 344.00 | 48,774,100 |
| 2024-02-20 | 352.00 | 352.00 | 344.00 | 346.00 | 346.00 | 36,482,000 |
| 2024-02-19 | 360.00 | 362.00 | 346.00 | 352.00 | 352.00 | 39,955,700 |
| 2024-02-16 | 358.00 | 372.00 | 352.00 | 360.00 | 360.00 | 96,364,100 |
| 2024-02-15 | 334.00 | 360.00 | 334.00 | 358.00 | 358.00 | 110,072,600 |
| 2024-02-13 | 340.00 | 342.00 | 336.00 | 340.00 | 340.00 | 56,085,600 |
| 2024-02-12 | 354.00 | 356.00 | 340.00 | 340.00 | 340.00 | 73,191,500 |
| 2024-02-07 | 360.00 | 364.00 | 356.00 | 356.00 | 356.00 | 39,037,100 |
| 2024-02-06 | 358.00 | 362.00 | 354.00 | 362.00 | 362.00 | 47,266,300 |
| 2024-02-05 | 364.00 | 368.00 | 356.00 | 358.00 | 358.00 | 31,640,800 |
| 2024-02-02 | 358.00 | 364.00 | 354.00 | 364.00 | 364.00 | 43,470,500 |
| 2024-02-01 | 358.00 | 358.00 | 352.00 | 358.00 | 358.00 | 36,301,600 |
| 2024-01-31 | 364.00 | 364.00 | 356.00 | 358.00 | 358.00 | 36,319,900 |
| 2024-01-30 | 354.00 | 364.00 | 344.00 | 360.00 | 360.00 | 66,142,000 |
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.