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 |
| 2025-10-17 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | 22,821,200 |
| 2025-10-16 | 264.00 | 272.00 | 262.00 | 270.00 | 270.00 | 27,989,900 |
| 2025-10-15 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 25,114,500 |
| 2025-10-14 | 268.00 | 270.00 | 258.00 | 262.00 | 262.00 | 34,859,500 |
| 2025-10-13 | 264.00 | 270.00 | 256.00 | 268.00 | 268.00 | 31,147,300 |
| 2025-10-10 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | 22,639,800 |
| 2025-10-09 | 268.00 | 284.00 | 268.00 | 274.00 | 274.00 | 54,033,100 |
| 2025-10-08 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | 23,962,900 |
| 2025-10-07 | 278.00 | 282.00 | 272.00 | 276.00 | 276.00 | 22,929,800 |
| 2025-10-06 | 274.00 | 278.00 | 268.00 | 278.00 | 278.00 | 25,437,100 |
| 2025-10-03 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | 39,937,400 |
| 2025-10-02 | 290.00 | 292.00 | 280.00 | 282.00 | 282.00 | 36,571,900 |
| 2025-10-01 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | 47,657,900 |
| 2025-09-30 | 312.00 | 314.00 | 298.00 | 300.00 | 300.00 | 48,459,100 |
| 2025-09-29 | 300.00 | 316.00 | 296.00 | 312.00 | 312.00 | 91,049,100 |
| 2025-09-26 | 290.00 | 298.00 | 290.00 | 296.00 | 296.00 | 55,610,100 |
| 2025-09-25 | 308.00 | 308.00 | 288.00 | 290.00 | 290.00 | 80,914,400 |
| 2025-09-24 | 268.00 | 312.00 | 268.00 | 304.00 | 304.00 | 301,488,400 |
| 2025-09-23 | 264.00 | 268.00 | 260.00 | 268.00 | 268.00 | 36,551,600 |
| 2025-09-22 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 34,094,800 |
| 2025-09-19 | 262.00 | 266.00 | 260.00 | 266.00 | 266.00 | 31,513,500 |
| 2025-09-18 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 27,952,100 |
| 2025-09-17 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 24,675,000 |
| 2025-09-16 | 264.00 | 266.00 | 258.00 | 264.00 | 264.00 | 20,144,500 |
| 2025-09-15 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 22,342,400 |
| 2025-09-12 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | 24,461,000 |
| 2025-09-11 | 254.00 | 258.00 | 250.00 | 258.00 | 258.00 | 24,012,000 |
| 2025-09-10 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 28,559,600 |
| 2025-09-09 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | 53,191,500 |
| 2025-09-08 | 266.00 | 268.00 | 258.00 | 258.00 | 258.00 | 32,636,100 |
| 2025-09-05 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-09-04 | 262.00 | 266.00 | 258.00 | 266.00 | 266.00 | 39,913,300 |
| 2025-09-03 | 258.00 | 264.00 | 254.00 | 262.00 | 262.00 | 27,076,600 |
| 2025-09-02 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 21,278,500 |
| 2025-09-01 | 244.00 | 254.00 | 240.00 | 252.00 | 252.00 | 33,061,100 |
| 2025-08-29 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 34,547,100 |
| 2025-08-28 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 22,284,700 |
| 2025-08-27 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 13,779,100 |
| 2025-08-26 | 268.00 | 274.00 | 264.00 | 266.00 | 266.00 | 41,110,500 |
| 2025-08-25 | 256.00 | 268.00 | 256.00 | 268.00 | 268.00 | 39,817,900 |
| 2025-08-22 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 38,802,400 |
| 2025-08-21 | 254.00 | 260.00 | 250.00 | 254.00 | 254.00 | 41,670,800 |
| 2025-08-20 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 27,027,000 |
| 2025-08-19 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 30,544,900 |
| 2025-08-18 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-08-15 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | 49,002,200 |
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.