Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 570.00 | 575.00 | 560.00 | 565.00 | 565.00 | 23,986,000 |
| 2023-08-04 | 560.00 | 575.00 | 560.00 | 565.00 | 565.00 | 37,717,200 |
| 2023-08-03 | 580.00 | 585.00 | 555.00 | 560.00 | 560.00 | 69,496,800 |
| 2023-08-02 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | 30,417,800 |
| 2023-08-01 | 625.00 | 630.00 | 550.00 | 580.00 | 580.00 | 65,770,600 |
| 2023-07-31 | 620.00 | 635.00 | 615.00 | 630.00 | 630.00 | 31,697,800 |
| 2023-07-28 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | 30,980,700 |
| 2023-07-27 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | 31,616,900 |
| 2023-07-26 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 19,354,300 |
| 2023-07-25 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | 32,766,200 |
| 2023-07-24 | 645.00 | 655.00 | 645.00 | 645.00 | 645.00 | 15,992,200 |
| 2023-07-21 | 655.00 | 660.00 | 640.00 | 645.00 | 645.00 | 41,283,900 |
| 2023-07-20 | 660.00 | 670.00 | 650.00 | 655.00 | 655.00 | 23,665,200 |
| 2023-07-18 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 12,115,200 |
| 2023-07-17 | 665.00 | 670.00 | 655.00 | 660.00 | 660.00 | 18,899,200 |
| 2023-07-14 | 655.00 | 670.00 | 650.00 | 665.00 | 665.00 | 33,014,400 |
| 2023-07-13 | 670.00 | 675.00 | 650.00 | 655.00 | 655.00 | 31,395,600 |
| 2023-07-12 | 680.00 | 685.00 | 670.00 | 670.00 | 670.00 | 15,371,200 |
| 2023-07-11 | 675.00 | 690.00 | 670.00 | 680.00 | 680.00 | 21,303,000 |
| 2023-07-10 | 695.00 | 705.00 | 675.00 | 675.00 | 670.00 | 42,769,900 |
| 2023-07-07 | 705.00 | 705.00 | 685.00 | 685.00 | 679.93 | 28,450,300 |
| 2023-07-06 | 670.00 | 715.00 | 660.00 | 705.00 | 699.78 | 96,964,800 |
| 2023-07-05 | 655.00 | 670.00 | 645.00 | 670.00 | 665.04 | 41,853,000 |
| 2023-07-04 | 660.00 | 660.00 | 650.00 | 650.00 | 645.19 | 18,302,200 |
| 2023-07-03 | 655.00 | 660.00 | 645.00 | 655.00 | 650.15 | 19,930,600 |
| 2023-06-27 | 650.00 | 675.00 | 640.00 | 650.00 | 645.19 | 57,274,300 |
| 2023-06-26 | 655.00 | 655.00 | 645.00 | 650.00 | 645.19 | 16,278,500 |
| 2023-06-23 | 660.00 | 670.00 | 645.00 | 655.00 | 650.15 | 16,259,100 |
| 2023-06-22 | 670.00 | 675.00 | 665.00 | 665.00 | 660.07 | 8,817,900 |
| 2023-06-21 | 670.00 | 675.00 | 660.00 | 670.00 | 665.04 | 11,770,700 |
| 2023-06-20 | 675.00 | 680.00 | 660.00 | 670.00 | 665.04 | 16,800,800 |
| 2023-06-19 | 685.00 | 700.00 | 660.00 | 675.00 | 670.00 | 42,284,500 |
| 2023-06-16 | 695.00 | 700.00 | 680.00 | 690.00 | 684.89 | 29,245,700 |
| 2023-06-15 | 695.00 | 695.00 | 680.00 | 695.00 | 689.85 | 13,955,300 |
| 2023-06-14 | 700.00 | 705.00 | 690.00 | 695.00 | 689.85 | 23,839,400 |
| 2023-06-13 | 690.00 | 705.00 | 690.00 | 695.00 | 689.85 | 32,828,900 |
| 2023-06-12 | 695.00 | 700.00 | 685.00 | 690.00 | 684.89 | 16,939,100 |
| 2023-06-09 | 700.00 | 705.00 | 685.00 | 695.00 | 689.85 | 24,400,400 |
| 2023-06-08 | 680.00 | 705.00 | 680.00 | 700.00 | 694.81 | 58,199,500 |
| 2023-06-07 | 665.00 | 685.00 | 660.00 | 680.00 | 674.96 | 34,376,500 |
| 2023-06-06 | 645.00 | 665.00 | 645.00 | 660.00 | 655.11 | 19,646,600 |
| 2023-06-05 | 640.00 | 660.00 | 635.00 | 645.00 | 640.22 | 10,587,100 |
| 2023-05-31 | 670.00 | 680.00 | 640.00 | 640.00 | 635.26 | 34,821,500 |
| 2023-05-30 | 660.00 | 680.00 | 660.00 | 670.00 | 665.04 | 24,248,900 |
| 2023-05-29 | 680.00 | 685.00 | 655.00 | 670.00 | 665.04 | 31,564,500 |
| 2023-05-26 | 675.00 | 685.00 | 665.00 | 680.00 | 674.96 | 37,160,700 |
| 2023-05-25 | 680.00 | 680.00 | 655.00 | 665.00 | 660.07 | 21,416,400 |
| 2023-05-24 | 655.00 | 670.00 | 645.00 | 655.00 | 650.15 | 44,990,800 |
| 2023-05-23 | 635.00 | 670.00 | 635.00 | 655.00 | 650.15 | 67,408,100 |
| 2023-05-22 | 645.00 | 655.00 | 630.00 | 635.00 | 630.30 | 59,226,200 |
| 2023-05-19 | 600.00 | 650.00 | 595.00 | 645.00 | 640.22 | 87,332,400 |
| 2023-05-17 | 600.00 | 610.00 | 585.00 | 595.00 | 590.59 | 79,398,600 |
| 2023-05-16 | 600.00 | 625.00 | 585.00 | 605.00 | 600.52 | 81,472,800 |
| 2023-05-15 | 605.00 | 605.00 | 595.00 | 600.00 | 595.56 | 17,924,100 |
| 2023-05-12 | 600.00 | 615.00 | 595.00 | 605.00 | 600.52 | 22,236,500 |
| 2023-05-11 | 605.00 | 610.00 | 595.00 | 600.00 | 595.56 | 25,519,300 |
| 2023-05-10 | 595.00 | 610.00 | 590.00 | 600.00 | 595.56 | 21,658,500 |
| 2023-05-09 | 590.00 | 610.00 | 585.00 | 595.00 | 590.59 | 40,190,600 |
| 2023-05-08 | 595.00 | 595.00 | 585.00 | 590.00 | 585.63 | 16,200,900 |
| 2023-05-05 | 580.00 | 600.00 | 570.00 | 595.00 | 590.59 | 57,334,600 |
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.