Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 880.00 | 885.00 | 860.00 | 860.00 | 853.63 | 28,734,300 |
| 2022-02-07 | 865.00 | 885.00 | 865.00 | 875.00 | 868.52 | 20,718,500 |
| 2022-02-04 | 845.00 | 865.00 | 840.00 | 860.00 | 853.63 | 20,007,600 |
| 2022-02-03 | 850.00 | 860.00 | 835.00 | 845.00 | 838.74 | 15,291,300 |
| 2022-02-02 | 855.00 | 865.00 | 845.00 | 850.00 | 843.70 | 16,773,300 |
| 2022-01-31 | 860.00 | 870.00 | 850.00 | 850.00 | 843.70 | 31,959,800 |
| 2022-01-28 | 860.00 | 865.00 | 850.00 | 860.00 | 853.63 | 23,159,900 |
| 2022-01-27 | 860.00 | 860.00 | 850.00 | 860.00 | 853.63 | 8,690,500 |
| 2022-01-26 | 850.00 | 865.00 | 835.00 | 860.00 | 853.63 | 20,157,200 |
| 2022-01-25 | 865.00 | 875.00 | 850.00 | 850.00 | 843.70 | 29,752,500 |
| 2022-01-24 | 885.00 | 885.00 | 865.00 | 870.00 | 863.56 | 16,772,300 |
| 2022-01-21 | 850.00 | 890.00 | 845.00 | 885.00 | 878.44 | 27,645,100 |
| 2022-01-20 | 840.00 | 860.00 | 835.00 | 850.00 | 843.70 | 10,503,800 |
| 2022-01-19 | 840.00 | 850.00 | 835.00 | 840.00 | 833.78 | 6,630,600 |
| 2022-01-18 | 850.00 | 855.00 | 830.00 | 840.00 | 833.78 | 30,211,500 |
| 2022-01-17 | 865.00 | 865.00 | 840.00 | 850.00 | 843.70 | 25,969,900 |
| 2022-01-14 | 825.00 | 855.00 | 820.00 | 855.00 | 848.67 | 25,656,300 |
| 2022-01-13 | 835.00 | 835.00 | 815.00 | 825.00 | 818.89 | 21,502,400 |
| 2022-01-12 | 835.00 | 840.00 | 825.00 | 830.00 | 823.85 | 13,113,600 |
| 2022-01-11 | 865.00 | 865.00 | 830.00 | 835.00 | 828.81 | 22,874,400 |
| 2022-01-10 | 850.00 | 865.00 | 845.00 | 860.00 | 853.63 | 29,988,600 |
| 2022-01-07 | 870.00 | 875.00 | 845.00 | 850.00 | 843.70 | 31,674,900 |
| 2022-01-06 | 875.00 | 880.00 | 850.00 | 870.00 | 863.56 | 21,456,500 |
| 2022-01-05 | 885.00 | 895.00 | 875.00 | 875.00 | 868.52 | 29,209,100 |
| 2022-01-04 | 900.00 | 915.00 | 885.00 | 885.00 | 878.44 | 27,056,400 |
| 2022-01-03 | 900.00 | 915.00 | 895.00 | 900.00 | 893.33 | 34,626,000 |
| 2021-12-30 | 890.00 | 920.00 | 880.00 | 900.00 | 893.33 | 55,202,100 |
| 2021-12-29 | 905.00 | 905.00 | 885.00 | 890.00 | 883.41 | 20,572,200 |
| 2021-12-28 | 900.00 | 915.00 | 885.00 | 905.00 | 898.30 | 29,286,600 |
| 2021-12-27 | 915.00 | 915.00 | 900.00 | 900.00 | 893.33 | 10,887,900 |
| 2021-12-24 | 890.00 | 910.00 | 890.00 | 910.00 | 903.26 | 15,446,300 |
| 2021-12-23 | 905.00 | 910.00 | 880.00 | 885.00 | 878.44 | 29,987,200 |
| 2021-12-22 | 920.00 | 925.00 | 900.00 | 905.00 | 898.30 | 17,941,100 |
| 2021-12-21 | 920.00 | 935.00 | 900.00 | 920.00 | 913.19 | 27,414,900 |
| 2021-12-20 | 915.00 | 925.00 | 905.00 | 920.00 | 913.19 | 15,561,100 |
| 2021-12-17 | 910.00 | 925.00 | 905.00 | 920.00 | 913.19 | 21,458,600 |
| 2021-12-16 | 940.00 | 955.00 | 905.00 | 910.00 | 903.26 | 55,206,800 |
| 2021-12-15 | 945.00 | 950.00 | 935.00 | 935.00 | 928.07 | 13,021,700 |
| 2021-12-14 | 955.00 | 960.00 | 935.00 | 945.00 | 938.00 | 19,607,800 |
| 2021-12-13 | 975.00 | 990.00 | 955.00 | 955.00 | 947.93 | 17,824,600 |
| 2021-12-10 | 990.00 | 990.00 | 970.00 | 970.00 | 962.81 | 17,653,600 |
| 2021-12-09 | 965.00 | 980.00 | 965.00 | 980.00 | 972.74 | 22,599,900 |
| 2021-12-08 | 990.00 | 995.00 | 950.00 | 960.00 | 952.89 | 27,490,400 |
| 2021-12-07 | 945.00 | 985.00 | 945.00 | 980.00 | 972.74 | 50,096,900 |
| 2021-12-06 | 945.00 | 960.00 | 935.00 | 940.00 | 933.04 | 22,013,200 |
| 2021-12-03 | 955.00 | 960.00 | 940.00 | 945.00 | 938.00 | 10,806,500 |
| 2021-12-02 | 935.00 | 955.00 | 920.00 | 945.00 | 938.00 | 25,338,700 |
| 2021-12-01 | 960.00 | 960.00 | 935.00 | 935.00 | 928.07 | 18,423,700 |
| 2021-11-30 | 970.00 | 980.00 | 940.00 | 960.00 | 952.89 | 47,540,000 |
| 2021-11-29 | 955.00 | 970.00 | 930.00 | 965.00 | 957.85 | 31,628,900 |
| 2021-11-26 | 1,000.00 | 1,005.00 | 945.00 | 960.00 | 952.89 | 60,153,600 |
| 2021-11-25 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 992.59 | 44,382,500 |
| 2021-11-24 | 1,010.00 | 1,010.00 | 990.00 | 995.00 | 987.63 | 12,926,200 |
| 2021-11-23 | 1,020.00 | 1,025.00 | 980.00 | 1,005.00 | 997.56 | 52,185,600 |
| 2021-11-22 | 980.00 | 1,025.00 | 975.00 | 1,025.00 | 1,017.41 | 77,786,200 |
| 2021-11-19 | 995.00 | 1,000.00 | 970.00 | 985.00 | 977.70 | 33,312,500 |
| 2021-11-18 | 980.00 | 1,000.00 | 970.00 | 995.00 | 987.63 | 66,646,000 |
| 2021-11-17 | 985.00 | 990.00 | 965.00 | 975.00 | 967.78 | 26,004,900 |
| 2021-11-16 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 982.67 | 28,692,500 |
| 2021-11-15 | 960.00 | 1,010.00 | 955.00 | 995.00 | 987.63 | 94,508,600 |
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.