Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 815.00 | 825.00 | 810.00 | 815.00 | 808.96 | 14,311,900 |
| 2022-11-02 | 815.00 | 830.00 | 815.00 | 815.00 | 808.96 | 8,978,900 |
| 2022-11-01 | 820.00 | 830.00 | 815.00 | 815.00 | 808.96 | 9,454,600 |
| 2022-10-31 | 845.00 | 850.00 | 820.00 | 820.00 | 813.93 | 33,215,200 |
| 2022-10-28 | 830.00 | 845.00 | 820.00 | 835.00 | 828.81 | 22,225,400 |
| 2022-10-27 | 810.00 | 835.00 | 810.00 | 825.00 | 818.89 | 16,976,300 |
| 2022-10-26 | 800.00 | 820.00 | 800.00 | 810.00 | 804.00 | 13,733,900 |
| 2022-10-25 | 810.00 | 810.00 | 800.00 | 800.00 | 794.07 | 10,084,000 |
| 2022-10-24 | 800.00 | 815.00 | 795.00 | 810.00 | 804.00 | 11,867,900 |
| 2022-10-21 | 780.00 | 805.00 | 780.00 | 795.00 | 789.11 | 18,257,400 |
| 2022-10-20 | 780.00 | 790.00 | 775.00 | 775.00 | 769.26 | 35,624,200 |
| 2022-10-19 | 790.00 | 795.00 | 780.00 | 780.00 | 774.22 | 19,634,500 |
| 2022-10-18 | 785.00 | 795.00 | 780.00 | 790.00 | 784.15 | 21,547,500 |
| 2022-10-17 | 785.00 | 790.00 | 770.00 | 780.00 | 774.22 | 27,727,100 |
| 2022-10-14 | 785.00 | 795.00 | 780.00 | 780.00 | 774.22 | 16,994,500 |
| 2022-10-13 | 790.00 | 790.00 | 780.00 | 780.00 | 774.22 | 17,974,400 |
| 2022-10-12 | 810.00 | 815.00 | 785.00 | 785.00 | 779.19 | 36,765,100 |
| 2022-10-11 | 815.00 | 825.00 | 805.00 | 805.00 | 799.04 | 18,782,900 |
| 2022-10-10 | 825.00 | 830.00 | 815.00 | 815.00 | 808.96 | 18,028,100 |
| 2022-10-07 | 845.00 | 850.00 | 820.00 | 825.00 | 818.89 | 26,861,500 |
| 2022-10-06 | 840.00 | 850.00 | 835.00 | 845.00 | 838.74 | 15,083,000 |
| 2022-10-05 | 840.00 | 845.00 | 835.00 | 840.00 | 833.78 | 12,469,100 |
| 2022-10-04 | 840.00 | 845.00 | 835.00 | 835.00 | 828.81 | 13,414,700 |
| 2022-10-03 | 830.00 | 845.00 | 830.00 | 835.00 | 828.81 | 10,603,900 |
| 2022-09-30 | 855.00 | 855.00 | 825.00 | 830.00 | 823.85 | 36,980,300 |
| 2022-09-29 | 875.00 | 875.00 | 855.00 | 855.00 | 848.67 | 14,391,100 |
| 2022-09-28 | 855.00 | 875.00 | 855.00 | 870.00 | 863.56 | 11,946,300 |
| 2022-09-27 | 860.00 | 870.00 | 855.00 | 855.00 | 848.67 | 10,293,200 |
| 2022-09-26 | 875.00 | 880.00 | 855.00 | 860.00 | 853.63 | 18,304,400 |
| 2022-09-23 | 875.00 | 880.00 | 870.00 | 875.00 | 868.52 | 17,170,900 |
| 2022-09-22 | 875.00 | 885.00 | 870.00 | 875.00 | 868.52 | 17,041,200 |
| 2022-09-21 | 885.00 | 890.00 | 870.00 | 875.00 | 868.52 | 31,052,700 |
| 2022-09-20 | 905.00 | 905.00 | 880.00 | 885.00 | 878.44 | 23,217,300 |
| 2022-09-19 | 900.00 | 910.00 | 890.00 | 905.00 | 898.30 | 17,487,100 |
| 2022-09-16 | 880.00 | 900.00 | 870.00 | 900.00 | 893.33 | 26,607,200 |
| 2022-09-15 | 890.00 | 895.00 | 880.00 | 880.00 | 873.48 | 33,160,100 |
| 2022-09-14 | 890.00 | 890.00 | 880.00 | 885.00 | 878.44 | 29,757,400 |
| 2022-09-13 | 890.00 | 900.00 | 890.00 | 895.00 | 888.37 | 18,180,900 |
| 2022-09-12 | 885.00 | 900.00 | 880.00 | 890.00 | 883.41 | 10,784,600 |
| 2022-09-09 | 890.00 | 900.00 | 880.00 | 880.00 | 873.48 | 20,093,600 |
| 2022-09-08 | 900.00 | 910.00 | 890.00 | 890.00 | 883.41 | 21,968,900 |
| 2022-09-07 | 905.00 | 910.00 | 895.00 | 900.00 | 893.33 | 15,893,900 |
| 2022-09-06 | 890.00 | 910.00 | 890.00 | 905.00 | 898.30 | 13,779,900 |
| 2022-09-05 | 880.00 | 900.00 | 870.00 | 890.00 | 883.41 | 28,923,700 |
| 2022-09-02 | 895.00 | 905.00 | 880.00 | 880.00 | 873.48 | 43,010,900 |
| 2022-09-01 | 915.00 | 920.00 | 895.00 | 895.00 | 888.37 | 30,851,700 |
| 2022-08-31 | 915.00 | 925.00 | 905.00 | 915.00 | 908.22 | 13,660,000 |
| 2022-08-30 | 910.00 | 925.00 | 900.00 | 915.00 | 908.22 | 30,503,500 |
| 2022-08-29 | 905.00 | 915.00 | 890.00 | 910.00 | 903.26 | 20,041,400 |
| 2022-08-26 | 925.00 | 930.00 | 910.00 | 915.00 | 908.22 | 15,243,200 |
| 2022-08-25 | 915.00 | 930.00 | 915.00 | 920.00 | 913.19 | 9,797,800 |
| 2022-08-24 | 915.00 | 930.00 | 910.00 | 915.00 | 908.22 | 17,678,300 |
| 2022-08-23 | 915.00 | 920.00 | 910.00 | 915.00 | 908.22 | 10,606,100 |
| 2022-08-22 | 925.00 | 925.00 | 905.00 | 915.00 | 908.22 | 24,285,600 |
| 2022-08-19 | 935.00 | 940.00 | 925.00 | 925.00 | 918.15 | 17,216,800 |
| 2022-08-18 | 930.00 | 950.00 | 925.00 | 935.00 | 928.07 | 37,142,600 |
| 2022-08-16 | 925.00 | 935.00 | 920.00 | 930.00 | 923.11 | 11,168,200 |
| 2022-08-15 | 945.00 | 950.00 | 920.00 | 925.00 | 918.15 | 26,132,700 |
| 2022-08-12 | 940.00 | 955.00 | 935.00 | 940.00 | 933.04 | 16,526,000 |
| 2022-08-11 | 955.00 | 960.00 | 930.00 | 930.00 | 923.11 | 25,467,400 |
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.