Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 33,232,800 |
| 2026-07-27 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 35,942,700 |
| 2026-07-24 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 40,733,900 |
| 2026-07-23 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 37,002,500 |
| 2026-07-22 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | 43,683,400 |
| 2026-07-21 | 214.00 | 222.00 | 208.00 | 222.00 | 222.00 | 56,500,800 |
| 2026-07-20 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 33,713,200 |
| 2026-07-17 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 32,543,700 |
| 2026-07-16 | 204.00 | 212.00 | 202.00 | 212.00 | 212.00 | 42,447,300 |
| 2026-07-15 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 38,176,300 |
| 2026-07-14 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 39,867,300 |
| 2026-07-13 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 28,290,900 |
| 2026-07-10 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 31,413,400 |
| 2026-07-09 | 202.00 | 204.00 | 199.00 | 204.00 | 204.00 | 33,864,900 |
| 2026-07-08 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 17,803,100 |
| 2026-07-07 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 22,078,200 |
| 2026-07-06 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 5,193,400 |
| 2026-07-03 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 13,713,700 |
| 2026-07-02 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 11,508,300 |
| 2026-07-01 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 7,819,800 |
| 2026-06-30 | 204.00 | 204.00 | 197.00 | 200.00 | 200.00 | 18,363,800 |
| 2026-06-29 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 9,493,400 |
| 2026-06-26 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | 6,724,000 |
| 2026-06-25 | 202.00 | 206.00 | 198.00 | 204.00 | 204.00 | 11,742,700 |
| 2026-06-24 | 206.00 | 206.00 | 199.00 | 202.00 | 202.00 | 18,000,100 |
| 2026-06-23 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 13,098,200 |
| 2026-06-22 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 6,257,500 |
| 2026-06-19 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | 36,953,200 |
| 2026-06-18 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 10,357,900 |
| 2026-06-17 | 220.00 | 222.00 | 212.00 | 214.00 | 214.00 | 7,257,000 |
| 2026-06-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-06-15 | 214.00 | 224.00 | 214.00 | 220.00 | 220.00 | 23,445,100 |
| 2026-06-12 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 16,623,500 |
| 2026-06-11 | 216.00 | 218.00 | 206.00 | 210.00 | 210.00 | 28,221,000 |
| 2026-06-10 | 208.00 | 216.00 | 206.00 | 216.00 | 216.00 | 23,912,100 |
| 2026-06-09 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 26,637,600 |
| 2026-06-08 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 35,372,600 |
| 2026-06-05 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | 28,842,100 |
| 2026-06-04 | 202.00 | 202.00 | 196.00 | 202.00 | 202.00 | 26,533,500 |
| 2026-06-03 | 208.00 | 208.00 | 198.00 | 202.00 | 202.00 | 37,978,100 |
| 2026-06-02 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 30,264,800 |
| 2026-06-01 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-05-29 | 208.00 | 214.00 | 206.00 | 212.00 | 212.00 | 14,414,700 |
| 2026-05-28 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-05-27 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2026-05-26 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 11,350,900 |
| 2026-05-25 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 25,982,500 |
| 2026-05-22 | 204.00 | 206.00 | 198.00 | 206.00 | 206.00 | 30,755,400 |
| 2026-05-21 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 17,751,700 |
| 2026-05-20 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 24,038,300 |
| 2026-05-19 | 212.00 | 216.00 | 206.00 | 208.00 | 208.00 | 30,320,200 |
| 2026-05-18 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | 33,192,700 |
| 2026-05-15 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-05-14 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-05-13 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 9,706,900 |
| 2026-05-12 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 32,993,200 |
| 2026-05-11 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 12,802,100 |
| 2026-05-08 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | 33,927,900 |
| 2026-05-07 | 236.00 | 238.00 | 228.00 | 232.00 | 232.00 | 24,256,700 |
| 2026-05-06 | 234.00 | 238.00 | 230.00 | 234.00 | 234.00 | 36,298,400 |
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.