Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 695.00 | 730.00 | 695.00 | 720.00 | 714.67 | 80,162,400 |
| 2023-01-26 | 685.00 | 700.00 | 680.00 | 695.00 | 689.85 | 36,035,900 |
| 2023-01-25 | 680.00 | 700.00 | 675.00 | 680.00 | 674.96 | 66,556,300 |
| 2023-01-24 | 675.00 | 685.00 | 675.00 | 675.00 | 670.00 | 21,613,000 |
| 2023-01-20 | 680.00 | 680.00 | 675.00 | 675.00 | 670.00 | 12,907,100 |
| 2023-01-19 | 680.00 | 685.00 | 670.00 | 680.00 | 674.96 | 25,909,500 |
| 2023-01-18 | 685.00 | 695.00 | 680.00 | 680.00 | 674.96 | 19,945,600 |
| 2023-01-17 | 675.00 | 690.00 | 675.00 | 685.00 | 679.93 | 23,163,700 |
| 2023-01-16 | 675.00 | 690.00 | 670.00 | 675.00 | 670.00 | 36,231,600 |
| 2023-01-13 | 685.00 | 690.00 | 675.00 | 675.00 | 670.00 | 27,514,900 |
| 2023-01-12 | 685.00 | 695.00 | 680.00 | 685.00 | 679.93 | 30,621,900 |
| 2023-01-11 | 690.00 | 695.00 | 680.00 | 690.00 | 684.89 | 20,333,600 |
| 2023-01-10 | 705.00 | 705.00 | 685.00 | 685.00 | 679.93 | 35,180,400 |
| 2023-01-09 | 730.00 | 730.00 | 695.00 | 705.00 | 699.78 | 25,061,600 |
| 2023-01-06 | 720.00 | 730.00 | 720.00 | 725.00 | 719.63 | 12,151,400 |
| 2023-01-05 | 750.00 | 755.00 | 720.00 | 720.00 | 714.67 | 25,980,900 |
| 2023-01-04 | 755.00 | 765.00 | 750.00 | 750.00 | 744.44 | 12,840,500 |
| 2023-01-03 | 745.00 | 765.00 | 740.00 | 755.00 | 749.41 | 18,281,000 |
| 2023-01-02 | 740.00 | 745.00 | 735.00 | 745.00 | 739.48 | 9,580,100 |
| 2022-12-30 | 735.00 | 750.00 | 730.00 | 740.00 | 734.52 | 8,052,800 |
| 2022-12-29 | 740.00 | 740.00 | 730.00 | 730.00 | 724.59 | 11,898,500 |
| 2022-12-28 | 730.00 | 745.00 | 720.00 | 740.00 | 734.52 | 11,338,200 |
| 2022-12-27 | 720.00 | 735.00 | 720.00 | 725.00 | 719.63 | 5,430,700 |
| 2022-12-26 | 725.00 | 730.00 | 720.00 | 720.00 | 714.67 | 4,141,200 |
| 2022-12-23 | 725.00 | 730.00 | 715.00 | 720.00 | 714.67 | 15,351,200 |
| 2022-12-22 | 730.00 | 730.00 | 720.00 | 725.00 | 719.63 | 18,795,600 |
| 2022-12-21 | 735.00 | 735.00 | 715.00 | 725.00 | 719.63 | 29,774,900 |
| 2022-12-20 | 745.00 | 750.00 | 730.00 | 730.00 | 724.59 | 21,854,500 |
| 2022-12-19 | 735.00 | 745.00 | 735.00 | 745.00 | 739.48 | 15,214,400 |
| 2022-12-16 | 740.00 | 745.00 | 730.00 | 735.00 | 729.56 | 25,429,100 |
| 2022-12-15 | 755.00 | 755.00 | 740.00 | 740.00 | 734.52 | 18,048,400 |
| 2022-12-14 | 740.00 | 755.00 | 730.00 | 745.00 | 739.48 | 22,837,900 |
| 2022-12-13 | 745.00 | 760.00 | 740.00 | 740.00 | 734.52 | 27,507,200 |
| 2022-12-12 | 740.00 | 750.00 | 735.00 | 745.00 | 739.48 | 21,219,100 |
| 2022-12-09 | 755.00 | 755.00 | 735.00 | 740.00 | 734.52 | 27,680,600 |
| 2022-12-08 | 780.00 | 780.00 | 740.00 | 755.00 | 749.41 | 59,312,000 |
| 2022-12-07 | 785.00 | 795.00 | 775.00 | 780.00 | 774.22 | 26,420,000 |
| 2022-12-06 | 805.00 | 805.00 | 780.00 | 785.00 | 779.19 | 25,858,500 |
| 2022-12-05 | 815.00 | 820.00 | 805.00 | 810.00 | 804.00 | 20,286,700 |
| 2022-12-02 | 825.00 | 840.00 | 810.00 | 815.00 | 808.96 | 33,293,000 |
| 2022-12-01 | 800.00 | 825.00 | 800.00 | 825.00 | 818.89 | 39,678,600 |
| 2022-11-30 | 805.00 | 815.00 | 795.00 | 795.00 | 789.11 | 28,849,400 |
| 2022-11-29 | 805.00 | 810.00 | 795.00 | 800.00 | 794.07 | 25,274,900 |
| 2022-11-28 | 805.00 | 810.00 | 800.00 | 810.00 | 804.00 | 21,439,400 |
| 2022-11-25 | 810.00 | 815.00 | 800.00 | 800.00 | 794.07 | 22,621,500 |
| 2022-11-24 | 815.00 | 815.00 | 810.00 | 810.00 | 804.00 | 17,383,400 |
| 2022-11-23 | 805.00 | 815.00 | 805.00 | 810.00 | 804.00 | 19,696,500 |
| 2022-11-22 | 810.00 | 815.00 | 800.00 | 805.00 | 799.04 | 24,844,200 |
| 2022-11-21 | 805.00 | 815.00 | 805.00 | 805.00 | 799.04 | 7,280,800 |
| 2022-11-18 | 810.00 | 820.00 | 805.00 | 805.00 | 799.04 | 9,464,200 |
| 2022-11-17 | 815.00 | 820.00 | 805.00 | 810.00 | 804.00 | 15,955,700 |
| 2022-11-16 | 820.00 | 820.00 | 805.00 | 815.00 | 808.96 | 11,189,700 |
| 2022-11-15 | 830.00 | 830.00 | 815.00 | 815.00 | 808.96 | 11,110,400 |
| 2022-11-14 | 830.00 | 835.00 | 820.00 | 835.00 | 828.81 | 4,075,900 |
| 2022-11-11 | 840.00 | 840.00 | 825.00 | 825.00 | 818.89 | 6,636,800 |
| 2022-11-10 | 835.00 | 835.00 | 820.00 | 830.00 | 823.85 | 16,419,700 |
| 2022-11-09 | 825.00 | 840.00 | 825.00 | 830.00 | 823.85 | 18,366,900 |
| 2022-11-08 | 810.00 | 835.00 | 805.00 | 825.00 | 818.89 | 19,293,500 |
| 2022-11-07 | 805.00 | 815.00 | 790.00 | 800.00 | 794.07 | 32,714,700 |
| 2022-11-04 | 810.00 | 815.00 | 805.00 | 815.00 | 808.96 | 16,820,400 |
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.