Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | 23,710,700 |
| 2026-05-04 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | 28,258,600 |
| 2026-05-01 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-04-30 | 258.00 | 258.00 | 236.00 | 242.00 | 242.00 | 74,731,800 |
| 2026-04-29 | 248.00 | 260.00 | 248.00 | 260.00 | 260.00 | 35,375,500 |
| 2026-04-28 | 250.00 | 254.00 | 242.00 | 248.00 | 248.00 | 26,708,400 |
| 2026-04-27 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | 27,755,200 |
| 2026-04-24 | 254.00 | 260.00 | 248.00 | 254.00 | 254.00 | 107,002,500 |
| 2026-04-23 | 276.00 | 276.00 | 256.00 | 258.00 | 258.00 | 70,899,000 |
| 2026-04-22 | 274.00 | 286.00 | 272.00 | 278.00 | 278.00 | 44,789,400 |
| 2026-04-21 | 276.00 | 278.00 | 264.00 | 276.00 | 276.00 | 57,367,300 |
| 2026-04-20 | 276.00 | 282.00 | 268.00 | 274.00 | 274.00 | 80,413,700 |
| 2026-04-17 | 276.00 | 284.00 | 268.00 | 274.00 | 274.00 | 69,923,600 |
| 2026-04-16 | 264.00 | 274.00 | 262.00 | 274.00 | 274.00 | 66,869,100 |
| 2026-04-15 | 262.00 | 280.00 | 256.00 | 264.00 | 264.00 | 138,018,400 |
| 2026-04-14 | 252.00 | 266.00 | 250.00 | 262.00 | 262.00 | 55,498,100 |
| 2026-04-13 | 248.00 | 254.00 | 244.00 | 252.00 | 252.00 | 33,370,200 |
| 2026-04-10 | 242.00 | 254.00 | 240.00 | 250.00 | 250.00 | 56,996,900 |
| 2026-04-09 | 232.00 | 244.00 | 230.00 | 242.00 | 242.00 | 40,285,200 |
| 2026-04-08 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 43,059,800 |
| 2026-04-07 | 232.00 | 236.00 | 224.00 | 228.00 | 228.00 | 27,066,600 |
| 2026-04-06 | 234.00 | 234.00 | 224.00 | 232.00 | 232.00 | 29,568,800 |
| 2026-04-02 | 216.00 | 244.00 | 214.00 | 232.00 | 232.00 | 98,532,800 |
| 2026-04-01 | 210.00 | 220.00 | 208.00 | 220.00 | 220.00 | 51,307,700 |
| 2026-03-31 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 12,549,900 |
| 2026-03-30 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | 20,045,000 |
| 2026-03-27 | 212.00 | 212.00 | 204.00 | 212.00 | 212.00 | 26,576,000 |
| 2026-03-26 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 8,697,500 |
| 2026-03-25 | 206.00 | 212.00 | 200.00 | 212.00 | 212.00 | 20,805,200 |
| 2026-03-17 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 24,474,000 |
| 2026-03-16 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 15,245,800 |
| 2026-03-13 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | 9,635,600 |
| 2026-03-12 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 15,735,500 |
| 2026-03-11 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 10,309,400 |
| 2026-03-10 | 208.00 | 218.00 | 208.00 | 212.00 | 212.00 | 29,977,000 |
| 2026-03-09 | 214.00 | 214.00 | 200.00 | 208.00 | 208.00 | 36,824,300 |
| 2026-03-06 | 220.00 | 222.00 | 214.00 | 220.00 | 220.00 | 27,464,700 |
| 2026-03-05 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 25,297,900 |
| 2026-03-04 | 226.00 | 226.00 | 212.00 | 212.00 | 212.00 | 34,906,000 |
| 2026-03-03 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 21,399,200 |
| 2026-03-02 | 230.00 | 232.00 | 224.00 | 226.00 | 226.00 | 36,995,500 |
| 2026-02-27 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 31,843,800 |
| 2026-02-26 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 37,479,100 |
| 2026-02-25 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 12,293,800 |
| 2026-02-24 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 19,162,500 |
| 2026-02-23 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 15,089,200 |
| 2026-02-20 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 21,896,700 |
| 2026-02-19 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 23,021,500 |
| 2026-02-18 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 19,052,000 |
| 2026-02-13 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 22,337,700 |
| 2026-02-12 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 14,798,500 |
| 2026-02-11 | 238.00 | 244.00 | 236.00 | 242.00 | 242.00 | 29,860,000 |
| 2026-02-10 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 22,624,800 |
| 2026-02-09 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 8,655,100 |
| 2026-02-06 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 12,352,500 |
| 2026-02-05 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 9,432,800 |
| 2026-02-04 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | 41,743,500 |
| 2026-02-03 | 238.00 | 246.00 | 228.00 | 244.00 | 244.00 | 40,531,400 |
| 2026-02-02 | 250.00 | 250.00 | 232.00 | 238.00 | 238.00 | 47,094,700 |
| 2026-01-30 | 246.00 | 256.00 | 244.00 | 250.00 | 250.00 | 20,475,200 |
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.