Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 26,311,500 |
| 2025-08-13 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 25,177,000 |
| 2025-08-12 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 39,540,000 |
| 2025-08-11 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 16,013,700 |
| 2025-08-08 | 262.00 | 264.00 | 258.00 | 258.00 | 258.00 | 10,030,500 |
| 2025-08-07 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 21,652,100 |
| 2025-08-06 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 27,063,000 |
| 2025-08-05 | 264.00 | 270.00 | 258.00 | 270.00 | 270.00 | 44,075,800 |
| 2025-08-04 | 254.00 | 264.00 | 250.00 | 264.00 | 264.00 | 40,731,700 |
| 2025-08-01 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 21,065,600 |
| 2025-07-31 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 28,047,100 |
| 2025-07-30 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 18,512,700 |
| 2025-07-29 | 258.00 | 260.00 | 252.00 | 254.00 | 254.00 | 25,972,500 |
| 2025-07-28 | 256.00 | 262.00 | 252.00 | 258.00 | 258.00 | 32,496,900 |
| 2025-07-25 | 260.00 | 264.00 | 256.00 | 256.00 | 256.00 | 25,693,600 |
| 2025-07-24 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 32,211,600 |
| 2025-07-23 | 256.00 | 272.00 | 256.00 | 266.00 | 266.00 | 55,790,600 |
| 2025-07-22 | 260.00 | 266.00 | 256.00 | 256.00 | 256.00 | 31,825,600 |
| 2025-07-21 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 31,107,800 |
| 2025-07-18 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 29,389,500 |
| 2025-07-17 | 252.00 | 262.00 | 250.00 | 260.00 | 260.00 | 28,046,900 |
| 2025-07-16 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 29,736,300 |
| 2025-07-15 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 27,558,100 |
| 2025-07-14 | 258.00 | 260.00 | 250.00 | 250.00 | 250.00 | 28,602,100 |
| 2025-07-11 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 25,546,100 |
| 2025-07-10 | 246.00 | 254.00 | 244.00 | 254.00 | 254.00 | 26,655,900 |
| 2025-07-09 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 30,839,800 |
| 2025-07-08 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 33,790,400 |
| 2025-07-07 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | 35,370,300 |
| 2025-07-04 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 31,573,800 |
| 2025-07-03 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 28,631,900 |
| 2025-07-02 | 244.00 | 252.00 | 242.00 | 248.00 | 248.00 | 36,696,900 |
| 2025-07-01 | 244.00 | 248.00 | 244.00 | 246.00 | 246.00 | 31,771,600 |
| 2025-06-30 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 31,224,000 |
| 2025-06-26 | 242.00 | 244.00 | 234.00 | 240.00 | 240.00 | 35,043,900 |
| 2025-06-25 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 28,613,200 |
| 2025-06-24 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 33,589,200 |
| 2025-06-23 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | 25,932,500 |
| 2025-06-20 | 250.00 | 254.00 | 248.00 | 248.00 | 248.00 | 18,715,900 |
| 2025-06-19 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 23,136,500 |
| 2025-06-18 | 254.00 | 256.00 | 248.00 | 254.00 | 254.00 | 24,770,600 |
| 2025-06-17 | 250.00 | 260.00 | 248.00 | 254.00 | 254.00 | 32,886,800 |
| 2025-06-16 | 260.00 | 262.00 | 250.00 | 250.00 | 250.00 | 30,423,800 |
| 2025-06-13 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 7,959,400 |
| 2025-06-12 | 262.00 | 266.00 | 262.00 | 262.00 | 262.00 | 8,695,200 |
| 2025-06-11 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 9,225,600 |
| 2025-06-10 | 260.00 | 266.00 | 260.00 | 260.00 | 260.00 | 11,021,400 |
| 2025-06-05 | 260.00 | 266.00 | 260.00 | 260.00 | 260.00 | 23,435,100 |
| 2025-06-04 | 260.00 | 266.00 | 258.00 | 260.00 | 260.00 | 10,496,400 |
| 2025-06-03 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 10,198,600 |
| 2025-06-02 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 27,748,000 |
| 2025-05-28 | 266.00 | 268.00 | 264.00 | 264.00 | 264.00 | 10,844,300 |
| 2025-05-27 | 268.00 | 272.00 | 262.00 | 266.00 | 266.00 | 12,563,400 |
| 2025-05-26 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | 14,695,000 |
| 2025-05-23 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 4,524,400 |
| 2025-05-22 | 274.00 | 282.00 | 274.00 | 278.00 | 278.00 | 12,358,900 |
| 2025-05-21 | 272.00 | 278.00 | 272.00 | 276.00 | 276.00 | 9,414,000 |
| 2025-05-20 | 284.00 | 284.00 | 272.00 | 272.00 | 272.00 | 32,936,800 |
| 2025-05-19 | 260.00 | 284.00 | 260.00 | 284.00 | 284.00 | 47,112,900 |
| 2025-05-16 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 17,255,600 |
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.