Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 945.00 | 955.00 | 930.00 | 950.00 | 942.96 | 13,045,600 |
| 2022-08-09 | 965.00 | 970.00 | 935.00 | 940.00 | 933.04 | 30,499,500 |
| 2022-08-08 | 950.00 | 975.00 | 950.00 | 965.00 | 957.85 | 32,620,500 |
| 2022-08-05 | 950.00 | 960.00 | 935.00 | 950.00 | 942.96 | 23,398,900 |
| 2022-08-04 | 960.00 | 985.00 | 945.00 | 945.00 | 938.00 | 54,800,300 |
| 2022-08-03 | 975.00 | 990.00 | 940.00 | 955.00 | 947.93 | 47,368,600 |
| 2022-08-02 | 985.00 | 1,020.00 | 970.00 | 975.00 | 967.78 | 94,092,800 |
| 2022-08-01 | 1,055.00 | 1,090.00 | 990.00 | 995.00 | 987.63 | 105,891,300 |
| 2022-07-29 | 985.00 | 1,100.00 | 960.00 | 1,055.00 | 1,047.19 | 268,470,900 |
| 2022-07-28 | 940.00 | 1,035.00 | 930.00 | 985.00 | 977.70 | 121,293,500 |
| 2022-07-27 | 945.00 | 945.00 | 920.00 | 930.00 | 923.11 | 10,521,200 |
| 2022-07-26 | 940.00 | 945.00 | 935.00 | 945.00 | 938.00 | 4,843,900 |
| 2022-07-25 | 940.00 | 940.00 | 930.00 | 940.00 | 933.04 | 9,042,200 |
| 2022-07-22 | 935.00 | 955.00 | 925.00 | 940.00 | 933.04 | 19,553,300 |
| 2022-07-21 | 950.00 | 950.00 | 935.00 | 935.00 | 928.07 | 16,044,800 |
| 2022-07-20 | 925.00 | 955.00 | 920.00 | 940.00 | 933.04 | 22,322,500 |
| 2022-07-19 | 905.00 | 925.00 | 900.00 | 920.00 | 913.19 | 20,269,300 |
| 2022-07-18 | 900.00 | 925.00 | 895.00 | 900.00 | 893.33 | 21,289,900 |
| 2022-07-15 | 900.00 | 920.00 | 895.00 | 900.00 | 893.33 | 18,824,500 |
| 2022-07-14 | 910.00 | 915.00 | 900.00 | 900.00 | 893.33 | 10,456,800 |
| 2022-07-13 | 945.00 | 950.00 | 910.00 | 910.00 | 903.26 | 26,066,400 |
| 2022-07-12 | 950.00 | 955.00 | 940.00 | 950.00 | 942.96 | 4,324,300 |
| 2022-07-11 | 955.00 | 965.00 | 940.00 | 950.00 | 942.96 | 5,033,000 |
| 2022-07-08 | 970.00 | 970.00 | 955.00 | 955.00 | 947.93 | 2,203,300 |
| 2022-07-07 | 960.00 | 970.00 | 960.00 | 965.00 | 957.85 | 3,393,400 |
| 2022-07-06 | 955.00 | 960.00 | 950.00 | 955.00 | 947.93 | 6,779,700 |
| 2022-07-05 | 960.00 | 965.00 | 945.00 | 955.00 | 947.93 | 5,212,600 |
| 2022-07-04 | 950.00 | 960.00 | 920.00 | 960.00 | 952.89 | 16,137,600 |
| 2022-07-01 | 935.00 | 950.00 | 935.00 | 940.00 | 933.04 | 12,099,900 |
| 2022-06-30 | 950.00 | 960.00 | 930.00 | 935.00 | 928.07 | 12,045,800 |
| 2022-06-29 | 960.00 | 960.00 | 945.00 | 945.00 | 938.00 | 34,907,400 |
| 2022-06-28 | 995.00 | 1,000.00 | 965.00 | 965.00 | 957.85 | 29,052,200 |
| 2022-06-27 | 1,000.00 | 1,030.00 | 980.00 | 995.00 | 987.63 | 37,939,900 |
| 2022-06-24 | 985.00 | 1,015.00 | 980.00 | 990.00 | 982.67 | 12,811,300 |
| 2022-06-23 | 1,000.00 | 1,010.00 | 975.00 | 985.00 | 977.70 | 17,225,600 |
| 2022-06-22 | 1,010.00 | 1,020.00 | 990.00 | 995.00 | 987.63 | 22,765,100 |
| 2022-06-21 | 960.00 | 1,015.00 | 955.00 | 1,010.00 | 1,002.52 | 36,046,800 |
| 2022-06-20 | 970.00 | 975.00 | 955.00 | 960.00 | 952.89 | 17,379,100 |
| 2022-06-17 | 945.00 | 970.00 | 940.00 | 970.00 | 962.81 | 9,613,600 |
| 2022-06-16 | 945.00 | 960.00 | 940.00 | 950.00 | 942.96 | 8,507,800 |
| 2022-06-15 | 945.00 | 960.00 | 930.00 | 940.00 | 933.04 | 10,981,200 |
| 2022-06-14 | 965.00 | 970.00 | 950.00 | 950.00 | 942.96 | 10,456,900 |
| 2022-06-13 | 985.00 | 985.00 | 965.00 | 975.00 | 967.78 | 19,843,000 |
| 2022-06-10 | 990.00 | 1,010.00 | 985.00 | 1,000.00 | 992.59 | 16,820,800 |
| 2022-06-09 | 1,020.00 | 1,025.00 | 990.00 | 1,000.00 | 992.59 | 22,434,300 |
| 2022-06-08 | 975.00 | 1,035.00 | 970.00 | 1,025.00 | 1,017.41 | 51,722,500 |
| 2022-06-07 | 970.00 | 975.00 | 965.00 | 970.00 | 962.81 | 8,424,500 |
| 2022-06-06 | 975.00 | 985.00 | 960.00 | 965.00 | 957.85 | 10,102,600 |
| 2022-06-03 | 970.00 | 975.00 | 960.00 | 970.00 | 962.81 | 8,358,000 |
| 2022-06-02 | 980.00 | 995.00 | 965.00 | 965.00 | 957.85 | 31,591,400 |
| 2022-05-31 | 955.00 | 985.00 | 950.00 | 970.00 | 962.81 | 19,306,900 |
| 2022-05-30 | 950.00 | 960.00 | 945.00 | 950.00 | 942.96 | 23,891,300 |
| 2022-05-27 | 950.00 | 960.00 | 945.00 | 950.00 | 942.96 | 14,876,500 |
| 2022-05-25 | 945.00 | 960.00 | 935.00 | 950.00 | 942.96 | 12,118,500 |
| 2022-05-24 | 940.00 | 950.00 | 935.00 | 940.00 | 933.04 | 17,824,900 |
| 2022-05-23 | 950.00 | 950.00 | 925.00 | 935.00 | 928.07 | 9,778,300 |
| 2022-05-20 | 945.00 | 955.00 | 935.00 | 935.00 | 928.07 | 7,989,100 |
| 2022-05-19 | 930.00 | 945.00 | 915.00 | 930.00 | 923.11 | 19,197,600 |
| 2022-05-18 | 960.00 | 965.00 | 935.00 | 935.00 | 928.07 | 8,375,400 |
| 2022-05-17 | 950.00 | 965.00 | 950.00 | 955.00 | 947.93 | 3,110,900 |
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.