Media Nusantara Citra Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	595.00	605.00	590.00	595.00	590.59	19,976,800
2023-05-03	595.00	630.00	585.00	595.00	590.59	76,291,000
2023-05-02	590.00	595.00	585.00	595.00	590.59	21,770,800
2023-04-28	585.00	600.00	580.00	590.00	585.63	29,910,400
2023-04-27	595.00	600.00	585.00	585.00	580.67	15,948,700
2023-04-26	580.00	595.00	570.00	595.00	590.59	25,575,600
2023-04-18	580.00	580.00	565.00	575.00	570.74	17,604,800
2023-04-17	585.00	590.00	575.00	575.00	570.74	13,199,500
2023-04-14	600.00	610.00	585.00	585.00	580.67	28,893,800
2023-04-13	595.00	600.00	580.00	600.00	595.56	59,735,300
2023-04-12	610.00	610.00	585.00	590.00	585.63	36,850,500
2023-04-11	600.00	620.00	590.00	610.00	605.48	36,124,600
2023-04-10	570.00	615.00	565.00	600.00	595.56	60,147,100
2023-04-06	570.00	580.00	565.00	565.00	560.81	25,612,300
2023-04-05	580.00	585.00	565.00	570.00	565.78	22,309,300
2023-04-04	595.00	600.00	570.00	575.00	570.74	38,643,900
2023-04-03	605.00	605.00	590.00	590.00	585.63	14,109,500
2023-03-31	585.00	595.00	580.00	590.00	585.63	15,603,700
2023-03-30	600.00	605.00	580.00	580.00	575.70	25,263,400
2023-03-29	580.00	605.00	575.00	595.00	590.59	33,029,900
2023-03-28	590.00	590.00	575.00	580.00	575.70	22,885,400
2023-03-27	585.00	595.00	580.00	590.00	585.63	10,132,400
2023-03-24	570.00	595.00	570.00	580.00	575.70	29,478,300
2023-03-21	550.00	570.00	550.00	570.00	565.78	19,779,500
2023-03-20	570.00	580.00	550.00	550.00	545.93	21,657,900
2023-03-17	585.00	590.00	570.00	570.00	565.78	35,461,100
2023-03-16	580.00	595.00	575.00	580.00	575.70	37,492,800
2023-03-15	615.00	620.00	580.00	590.00	585.63	51,365,300
2023-03-14	630.00	640.00	600.00	610.00	605.48	43,166,100
2023-03-13	640.00	645.00	625.00	630.00	625.33	23,372,100
2023-03-10	645.00	650.00	635.00	645.00	640.22	24,554,600
2023-03-09	630.00	655.00	630.00	645.00	640.22	22,150,000
2023-03-08	630.00	640.00	625.00	630.00	625.33	13,885,200
2023-03-07	650.00	650.00	625.00	630.00	625.33	31,273,700
2023-03-06	655.00	660.00	645.00	645.00	640.22	25,208,600
2023-03-03	660.00	665.00	655.00	655.00	650.15	9,482,300
2023-03-02	655.00	665.00	655.00	660.00	655.11	15,597,500
2023-03-01	655.00	665.00	650.00	655.00	650.15	13,032,600
2023-02-28	665.00	665.00	650.00	650.00	645.19	23,244,000
2023-02-27	670.00	670.00	655.00	665.00	660.07	11,447,500
2023-02-24	655.00	665.00	655.00	655.00	650.15	16,632,200
2023-02-23	680.00	685.00	650.00	655.00	650.15	64,162,400
2023-02-22	680.00	680.00	670.00	680.00	674.96	27,935,400
2023-02-21	680.00	685.00	675.00	680.00	674.96	13,625,700
2023-02-20	690.00	690.00	680.00	680.00	674.96	19,174,700
2023-02-17	690.00	690.00	680.00	690.00	684.89	17,972,200
2023-02-16	685.00	695.00	685.00	690.00	684.89	12,870,700
2023-02-15	700.00	700.00	685.00	685.00	679.93	19,244,400
2023-02-14	710.00	710.00	690.00	695.00	689.85	24,495,000
2023-02-13	695.00	710.00	680.00	710.00	704.74	67,135,400
2023-02-10	695.00	700.00	685.00	695.00	689.85	17,431,600
2023-02-09	700.00	710.00	695.00	695.00	689.85	22,861,400
2023-02-08	705.00	705.00	695.00	705.00	699.78	25,713,800
2023-02-07	705.00	720.00	700.00	705.00	699.78	42,842,200
2023-02-06	705.00	710.00	695.00	705.00	699.78	46,433,300
2023-02-03	700.00	705.00	695.00	700.00	694.81	22,311,300
2023-02-02	710.00	720.00	700.00	700.00	694.81	33,630,200
2023-02-01	695.00	715.00	695.00	705.00	699.78	27,427,500
2023-01-31	695.00	700.00	685.00	695.00	689.85	42,306,100
2023-01-30	715.00	725.00	680.00	690.00	684.89	77,839,300

← NewerPage 15 of 21 · 1,216 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.