Media Nusantara Citra Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	494.00	494.00	456.00	462.00	462.00	45,845,400
2023-10-31	496.00	496.00	482.00	494.00	494.00	31,646,300
2023-10-30	510.00	510.00	492.00	496.00	496.00	34,772,900
2023-10-27	500.00	515.00	496.00	510.00	510.00	38,040,000
2023-10-26	500.00	505.00	492.00	500.00	500.00	20,778,700
2023-10-25	510.00	510.00	492.00	498.00	498.00	21,577,500
2023-10-24	490.00	498.00	484.00	498.00	498.00	29,693,600
2023-10-23	494.00	494.00	478.00	490.00	490.00	27,341,300
2023-10-20	496.00	496.00	486.00	496.00	496.00	18,042,200
2023-10-19	498.00	498.00	490.00	496.00	496.00	21,001,200
2023-10-18	496.00	498.00	492.00	498.00	498.00	15,272,600
2023-10-17	498.00	498.00	490.00	498.00	498.00	16,137,800
2023-10-16	500.00	500.00	486.00	498.00	498.00	21,061,100
2023-10-13	505.00	505.00	492.00	500.00	500.00	20,803,100
2023-10-12	505.00	520.00	500.00	505.00	505.00	24,944,400
2023-10-11	494.00	505.00	488.00	505.00	505.00	35,680,500
2023-10-10	494.00	494.00	488.00	494.00	494.00	18,873,100
2023-10-09	490.00	494.00	484.00	494.00	494.00	22,524,300
2023-10-06	472.00	488.00	468.00	488.00	488.00	34,985,000
2023-10-05	470.00	474.00	466.00	472.00	472.00	29,800,300
2023-10-04	482.00	482.00	468.00	468.00	468.00	63,601,400
2023-10-03	488.00	490.00	482.00	482.00	482.00	37,942,700
2023-10-02	484.00	498.00	482.00	490.00	490.00	43,186,400
2023-09-29	488.00	490.00	484.00	486.00	486.00	30,298,100
2023-09-27	496.00	500.00	482.00	488.00	488.00	67,042,600
2023-09-26	535.00	535.00	492.00	494.00	494.00	71,674,700
2023-09-25	545.00	545.00	505.00	510.00	510.00	38,645,000
2023-09-22	510.00	520.00	510.00	520.00	520.00	11,944,600
2023-09-21	525.00	525.00	510.00	510.00	510.00	23,219,900
2023-09-20	515.00	535.00	510.00	520.00	520.00	43,491,900
2023-09-19	515.00	520.00	510.00	515.00	515.00	18,062,400
2023-09-18	520.00	530.00	510.00	515.00	515.00	22,476,800
2023-09-15	545.00	545.00	520.00	520.00	520.00	79,868,000
2023-09-14	545.00	550.00	535.00	540.00	540.00	16,364,300
2023-09-13	545.00	550.00	535.00	545.00	545.00	16,051,400
2023-09-12	540.00	565.00	535.00	545.00	545.00	35,039,800
2023-09-11	515.00	550.00	510.00	545.00	545.00	73,971,100
2023-09-08	510.00	515.00	505.00	510.00	510.00	21,801,200
2023-09-07	520.00	530.00	505.00	510.00	510.00	48,975,300
2023-09-06	525.00	530.00	520.00	520.00	520.00	19,120,900
2023-09-05	530.00	535.00	515.00	525.00	525.00	37,158,400
2023-09-04	525.00	535.00	525.00	530.00	530.00	8,533,000
2023-09-01	525.00	535.00	520.00	525.00	525.00	12,516,100
2023-08-31	535.00	540.00	525.00	525.00	525.00	24,443,900
2023-08-30	535.00	545.00	530.00	535.00	535.00	15,421,800
2023-08-29	530.00	545.00	525.00	530.00	530.00	14,306,700
2023-08-28	535.00	535.00	520.00	530.00	530.00	11,397,100
2023-08-25	545.00	545.00	525.00	525.00	525.00	15,586,600
2023-08-24	530.00	550.00	530.00	535.00	535.00	24,667,600
2023-08-23	530.00	540.00	520.00	535.00	535.00	16,443,700
2023-08-22	530.00	535.00	520.00	525.00	525.00	14,447,700
2023-08-21	540.00	540.00	530.00	530.00	530.00	13,560,000
2023-08-18	540.00	550.00	535.00	540.00	540.00	17,317,800
2023-08-16	535.00	550.00	535.00	540.00	540.00	24,004,100
2023-08-15	540.00	545.00	535.00	535.00	535.00	17,998,100
2023-08-14	525.00	540.00	515.00	540.00	540.00	33,640,900
2023-08-11	530.00	535.00	515.00	525.00	525.00	35,794,300
2023-08-10	520.00	535.00	515.00	530.00	530.00	34,889,100
2023-08-09	555.00	560.00	515.00	520.00	520.00	106,594,100
2023-08-08	565.00	565.00	550.00	555.00	555.00	30,477,400

← NewerPage 13 of 21 · 1,220 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.