Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 250.00 | 250.00 | 220.00 | 246.00 | 246.00 | 59,467,700 |
| 2026-01-28 | 264.00 | 264.00 | 244.00 | 252.00 | 252.00 | 58,239,900 |
| 2026-01-27 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 10,370,500 |
| 2026-01-26 | 272.00 | 274.00 | 262.00 | 264.00 | 264.00 | 21,270,600 |
| 2026-01-23 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | 14,993,500 |
| 2026-01-22 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 19,955,300 |
| 2026-01-21 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 22,541,700 |
| 2026-01-20 | 284.00 | 288.00 | 278.00 | 280.00 | 280.00 | 22,509,300 |
| 2026-01-19 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 17,816,300 |
| 2026-01-16 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2026-01-15 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 17,029,200 |
| 2026-01-14 | 290.00 | 296.00 | 290.00 | 292.00 | 292.00 | 23,331,300 |
| 2026-01-13 | 298.00 | 300.00 | 286.00 | 290.00 | 290.00 | 57,084,000 |
| 2026-01-12 | 292.00 | 302.00 | 282.00 | 292.00 | 292.00 | 107,961,800 |
| 2026-01-09 | 276.00 | 294.00 | 274.00 | 288.00 | 288.00 | 94,265,400 |
| 2026-01-08 | 280.00 | 290.00 | 272.00 | 276.00 | 276.00 | 47,653,100 |
| 2026-01-07 | 272.00 | 288.00 | 270.00 | 278.00 | 278.00 | 75,641,700 |
| 2026-01-06 | 284.00 | 286.00 | 272.00 | 272.00 | 272.00 | 30,171,300 |
| 2026-01-05 | 268.00 | 282.00 | 268.00 | 280.00 | 280.00 | 48,601,200 |
| 2026-01-02 | 262.00 | 270.00 | 260.00 | 268.00 | 268.00 | 30,836,800 |
| 2026-01-01 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-12-31 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-12-30 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 30,612,400 |
| 2025-12-29 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 23,060,100 |
| 2025-12-26 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-12-25 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-12-24 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 25,213,500 |
| 2025-12-23 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 21,317,400 |
| 2025-12-22 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | 21,829,100 |
| 2025-12-19 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 20,957,400 |
| 2025-12-18 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 27,739,500 |
| 2025-12-17 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 26,648,000 |
| 2025-12-16 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 23,619,500 |
| 2025-12-15 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 24,870,400 |
| 2025-12-12 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | 16,354,200 |
| 2025-12-11 | 264.00 | 268.00 | 260.00 | 262.00 | 262.00 | 28,740,100 |
| 2025-12-10 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 32,818,700 |
| 2025-12-09 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 23,824,700 |
| 2025-12-08 | 262.00 | 272.00 | 254.00 | 260.00 | 260.00 | 47,697,900 |
| 2025-12-05 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 19,705,700 |
| 2025-12-04 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 23,677,500 |
| 2025-12-03 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 28,027,800 |
| 2025-12-02 | 254.00 | 258.00 | 252.00 | 256.00 | 256.00 | 27,880,100 |
| 2025-12-01 | 258.00 | 260.00 | 252.00 | 254.00 | 254.00 | 24,907,200 |
| 2025-11-28 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 26,737,400 |
| 2025-11-27 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | 17,937,100 |
| 2025-11-26 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | 35,973,300 |
| 2025-11-25 | 264.00 | 270.00 | 262.00 | 262.00 | 262.00 | 48,147,600 |
| 2025-11-24 | 262.00 | 266.00 | 262.00 | 262.00 | 262.00 | 22,730,100 |
| 2025-11-21 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 21,340,200 |
| 2025-11-20 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 17,603,700 |
| 2025-11-19 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 29,387,500 |
| 2025-11-18 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 22,659,500 |
| 2025-11-17 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 22,887,200 |
| 2025-11-14 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | 14,647,800 |
| 2025-11-13 | 266.00 | 288.00 | 262.00 | 276.00 | 276.00 | 73,174,000 |
| 2025-11-12 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 28,800,700 |
| 2025-11-11 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 35,445,100 |
| 2025-11-10 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | 24,108,800 |
| 2025-11-07 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 21,463,200 |
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.