Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 31,000,200 |
| 2025-11-05 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 25,238,800 |
| 2025-11-04 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | 24,343,200 |
| 2025-11-03 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 21,579,300 |
| 2025-10-31 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 23,341,300 |
| 2025-10-30 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 19,742,700 |
| 2025-10-29 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 22,118,100 |
| 2025-10-28 | 260.00 | 266.00 | 258.00 | 264.00 | 264.00 | 21,359,400 |
| 2025-10-27 | 266.00 | 266.00 | 256.00 | 260.00 | 260.00 | 22,404,700 |
| 2025-10-24 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 20,432,800 |
| 2025-10-23 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 23,087,800 |
| 2025-10-22 | 270.00 | 272.00 | 264.00 | 266.00 | 266.00 | 21,191,800 |
| 2025-10-21 | 264.00 | 274.00 | 262.00 | 270.00 | 270.00 | 28,084,700 |
| 2025-10-20 | 264.00 | 270.00 | 260.00 | 264.00 | 264.00 | 32,244,900 |
← NewerPage 5 of 5 · 254 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.