Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 965.00 | 975.00 | 950.00 | 955.00 | 947.93 | 16,674,400 |
| 2021-11-11 | 960.00 | 975.00 | 950.00 | 965.00 | 957.85 | 36,005,800 |
| 2021-11-10 | 970.00 | 970.00 | 950.00 | 960.00 | 952.89 | 25,965,000 |
| 2021-11-09 | 965.00 | 980.00 | 950.00 | 970.00 | 962.81 | 47,026,900 |
| 2021-11-08 | 950.00 | 970.00 | 940.00 | 960.00 | 952.89 | 73,718,100 |
| 2021-11-05 | 910.00 | 950.00 | 905.00 | 945.00 | 938.00 | 139,930,900 |
| 2021-11-04 | 870.00 | 910.00 | 870.00 | 905.00 | 898.30 | 65,494,000 |
| 2021-11-03 | 880.00 | 880.00 | 860.00 | 870.00 | 863.56 | 31,138,300 |
| 2021-11-02 | 895.00 | 895.00 | 865.00 | 880.00 | 873.48 | 53,775,900 |
| 2021-11-01 | 900.00 | 905.00 | 885.00 | 895.00 | 888.37 | 28,629,300 |
| 2021-10-29 | 875.00 | 905.00 | 870.00 | 900.00 | 893.33 | 47,028,100 |
| 2021-10-28 | 885.00 | 890.00 | 860.00 | 875.00 | 868.52 | 41,816,000 |
| 2021-10-27 | 890.00 | 905.00 | 875.00 | 885.00 | 878.44 | 46,138,000 |
| 2021-10-26 | 910.00 | 920.00 | 890.00 | 890.00 | 883.41 | 55,998,800 |
| 2021-10-25 | 920.00 | 925.00 | 905.00 | 910.00 | 903.26 | 29,347,400 |
| 2021-10-22 | 935.00 | 935.00 | 915.00 | 920.00 | 913.19 | 23,056,000 |
| 2021-10-21 | 930.00 | 935.00 | 910.00 | 935.00 | 928.07 | 68,279,600 |
| 2021-10-19 | 925.00 | 945.00 | 920.00 | 930.00 | 923.11 | 41,455,100 |
| 2021-10-18 | 930.00 | 930.00 | 920.00 | 920.00 | 913.19 | 35,885,400 |
| 2021-10-15 | 930.00 | 930.00 | 905.00 | 925.00 | 918.15 | 33,628,100 |
| 2021-10-14 | 920.00 | 940.00 | 915.00 | 925.00 | 918.15 | 56,953,900 |
← NewerPage 21 of 21 · 1,221 trading days
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.