Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 362.00 | 362.00 | 352.00 | 354.00 | 354.00 | 59,856,500 |
| 2024-01-26 | 370.00 | 370.00 | 358.00 | 362.00 | 362.00 | 40,848,800 |
| 2024-01-25 | 358.00 | 364.00 | 354.00 | 362.00 | 362.00 | 37,916,700 |
| 2024-01-24 | 366.00 | 366.00 | 350.00 | 358.00 | 358.00 | 119,583,700 |
| 2024-01-23 | 376.00 | 378.00 | 366.00 | 366.00 | 366.00 | 84,661,400 |
| 2024-01-22 | 394.00 | 394.00 | 374.00 | 376.00 | 376.00 | 84,900,400 |
| 2024-01-19 | 384.00 | 386.00 | 374.00 | 382.00 | 382.00 | 62,552,600 |
| 2024-01-18 | 396.00 | 398.00 | 380.00 | 384.00 | 384.00 | 101,696,300 |
| 2024-01-17 | 410.00 | 412.00 | 392.00 | 394.00 | 394.00 | 150,278,500 |
| 2024-01-16 | 376.00 | 422.00 | 374.00 | 410.00 | 410.00 | 377,356,200 |
| 2024-01-15 | 376.00 | 376.00 | 372.00 | 376.00 | 376.00 | 32,536,600 |
| 2024-01-12 | 376.00 | 376.00 | 372.00 | 376.00 | 376.00 | 31,667,500 |
| 2024-01-11 | 378.00 | 378.00 | 372.00 | 376.00 | 376.00 | 37,712,900 |
| 2024-01-10 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 36,170,800 |
| 2024-01-09 | 382.00 | 382.00 | 372.00 | 376.00 | 376.00 | 49,511,900 |
| 2024-01-08 | 388.00 | 390.00 | 382.00 | 382.00 | 382.00 | 32,854,200 |
| 2024-01-05 | 392.00 | 392.00 | 386.00 | 388.00 | 388.00 | 32,375,700 |
| 2024-01-04 | 388.00 | 392.00 | 384.00 | 392.00 | 392.00 | 29,800,800 |
| 2024-01-03 | 390.00 | 390.00 | 386.00 | 388.00 | 388.00 | 34,836,000 |
| 2024-01-02 | 386.00 | 390.00 | 382.00 | 390.00 | 390.00 | 28,668,200 |
| 2023-12-29 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | 31,024,500 |
| 2023-12-28 | 386.00 | 392.00 | 382.00 | 390.00 | 390.00 | 40,401,900 |
| 2023-12-27 | 378.00 | 388.00 | 374.00 | 386.00 | 386.00 | 58,197,400 |
| 2023-12-22 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | 29,257,800 |
| 2023-12-21 | 384.00 | 384.00 | 376.00 | 380.00 | 380.00 | 36,819,900 |
| 2023-12-20 | 380.00 | 388.00 | 378.00 | 384.00 | 384.00 | 90,894,900 |
| 2023-12-19 | 378.00 | 382.00 | 378.00 | 380.00 | 380.00 | 50,360,500 |
| 2023-12-18 | 392.00 | 392.00 | 378.00 | 378.00 | 378.00 | 44,821,600 |
| 2023-12-15 | 382.00 | 392.00 | 380.00 | 392.00 | 392.00 | 50,882,500 |
| 2023-12-14 | 374.00 | 384.00 | 372.00 | 382.00 | 382.00 | 58,150,800 |
| 2023-12-13 | 378.00 | 382.00 | 370.00 | 376.00 | 376.00 | 34,785,600 |
| 2023-12-12 | 376.00 | 380.00 | 364.00 | 378.00 | 378.00 | 31,317,400 |
| 2023-12-11 | 376.00 | 388.00 | 370.00 | 376.00 | 376.00 | 77,339,600 |
| 2023-12-08 | 384.00 | 386.00 | 376.00 | 376.00 | 376.00 | 37,362,500 |
| 2023-12-07 | 392.00 | 392.00 | 380.00 | 384.00 | 384.00 | 48,734,300 |
| 2023-12-06 | 398.00 | 402.00 | 386.00 | 392.00 | 392.00 | 62,913,600 |
| 2023-12-05 | 422.00 | 422.00 | 394.00 | 398.00 | 398.00 | 114,836,600 |
| 2023-12-04 | 398.00 | 422.00 | 392.00 | 422.00 | 422.00 | 131,972,500 |
| 2023-12-01 | 394.00 | 402.00 | 390.00 | 398.00 | 398.00 | 48,415,100 |
| 2023-11-30 | 396.00 | 400.00 | 390.00 | 394.00 | 394.00 | 40,203,400 |
| 2023-11-29 | 398.00 | 402.00 | 394.00 | 398.00 | 398.00 | 51,885,400 |
| 2023-11-28 | 404.00 | 408.00 | 394.00 | 398.00 | 398.00 | 75,956,700 |
| 2023-11-27 | 398.00 | 412.00 | 394.00 | 404.00 | 404.00 | 119,984,900 |
| 2023-11-24 | 388.00 | 398.00 | 382.00 | 398.00 | 398.00 | 74,224,800 |
| 2023-11-23 | 370.00 | 388.00 | 368.00 | 388.00 | 388.00 | 102,616,800 |
| 2023-11-22 | 376.00 | 378.00 | 366.00 | 370.00 | 370.00 | 50,152,800 |
| 2023-11-21 | 378.00 | 380.00 | 370.00 | 376.00 | 376.00 | 58,357,600 |
| 2023-11-20 | 370.00 | 384.00 | 356.00 | 378.00 | 378.00 | 190,613,600 |
| 2023-11-17 | 380.00 | 386.00 | 368.00 | 370.00 | 370.00 | 194,086,600 |
| 2023-11-16 | 392.00 | 398.00 | 378.00 | 380.00 | 380.00 | 144,143,800 |
| 2023-11-15 | 390.00 | 406.00 | 384.00 | 390.00 | 390.00 | 241,638,100 |
| 2023-11-14 | 404.00 | 404.00 | 386.00 | 390.00 | 390.00 | 95,014,200 |
| 2023-11-13 | 416.00 | 416.00 | 400.00 | 404.00 | 404.00 | 66,861,400 |
| 2023-11-10 | 432.00 | 432.00 | 412.00 | 416.00 | 416.00 | 83,092,800 |
| 2023-11-09 | 432.00 | 436.00 | 428.00 | 432.00 | 432.00 | 35,180,000 |
| 2023-11-08 | 448.00 | 448.00 | 432.00 | 432.00 | 432.00 | 43,840,400 |
| 2023-11-07 | 460.00 | 462.00 | 446.00 | 448.00 | 448.00 | 48,475,900 |
| 2023-11-06 | 460.00 | 464.00 | 456.00 | 460.00 | 460.00 | 28,749,900 |
| 2023-11-03 | 460.00 | 466.00 | 458.00 | 460.00 | 460.00 | 26,415,100 |
| 2023-11-02 | 462.00 | 472.00 | 454.00 | 460.00 | 460.00 | 39,034,400 |
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.