Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 26,934,100 |
| 2025-05-14 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | 30,180,800 |
| 2025-05-09 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 6,928,900 |
| 2025-05-08 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 11,282,100 |
| 2025-05-07 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 10,111,500 |
| 2025-05-06 | 266.00 | 272.00 | 264.00 | 268.00 | 268.00 | 8,858,500 |
| 2025-05-05 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | 29,808,000 |
| 2025-05-02 | 266.00 | 276.00 | 258.00 | 274.00 | 274.00 | 20,254,200 |
| 2025-04-30 | 268.00 | 274.00 | 262.00 | 262.00 | 262.00 | 11,449,400 |
| 2025-04-29 | 270.00 | 276.00 | 268.00 | 268.00 | 268.00 | 16,336,600 |
| 2025-04-28 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 9,454,600 |
| 2025-04-25 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 10,413,200 |
| 2025-04-24 | 272.00 | 274.00 | 264.00 | 266.00 | 266.00 | 21,926,500 |
| 2025-04-23 | 258.00 | 272.00 | 258.00 | 270.00 | 270.00 | 20,359,300 |
| 2025-04-22 | 248.00 | 258.00 | 246.00 | 258.00 | 258.00 | 18,342,100 |
| 2025-04-21 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 6,978,400 |
| 2025-04-17 | 248.00 | 252.00 | 242.00 | 246.00 | 246.00 | 10,826,600 |
| 2025-04-16 | 254.00 | 258.00 | 246.00 | 248.00 | 248.00 | 15,453,500 |
| 2025-04-15 | 254.00 | 260.00 | 252.00 | 252.00 | 252.00 | 7,376,900 |
| 2025-04-14 | 242.00 | 262.00 | 242.00 | 254.00 | 254.00 | 25,519,000 |
| 2025-04-11 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 4,755,900 |
| 2025-04-10 | 244.00 | 248.00 | 240.00 | 246.00 | 246.00 | 13,113,600 |
| 2025-04-09 | 236.00 | 240.00 | 230.00 | 236.00 | 236.00 | 23,715,000 |
| 2025-04-08 | 232.00 | 238.00 | 220.00 | 238.00 | 238.00 | 41,209,200 |
| 2025-03-27 | 248.00 | 254.00 | 248.00 | 252.00 | 252.00 | 15,595,800 |
| 2025-03-26 | 234.00 | 250.00 | 232.00 | 248.00 | 248.00 | 16,971,000 |
| 2025-03-25 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | 24,497,800 |
| 2025-03-24 | 246.00 | 248.00 | 234.00 | 240.00 | 240.00 | 11,357,800 |
| 2025-03-21 | 252.00 | 252.00 | 244.00 | 246.00 | 246.00 | 15,112,600 |
| 2025-03-20 | 250.00 | 256.00 | 248.00 | 250.00 | 250.00 | 6,911,800 |
| 2025-03-19 | 246.00 | 254.00 | 246.00 | 250.00 | 250.00 | 9,520,500 |
| 2025-03-18 | 254.00 | 254.00 | 234.00 | 246.00 | 246.00 | 22,250,000 |
| 2025-03-17 | 246.00 | 254.00 | 246.00 | 252.00 | 252.00 | 16,463,400 |
| 2025-03-14 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 9,253,200 |
| 2025-03-13 | 240.00 | 252.00 | 240.00 | 244.00 | 244.00 | 26,920,000 |
| 2025-03-12 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 11,409,500 |
| 2025-03-11 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 14,261,100 |
| 2025-03-10 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | 17,540,000 |
| 2025-03-07 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 14,013,400 |
| 2025-03-06 | 248.00 | 258.00 | 246.00 | 256.00 | 256.00 | 34,539,500 |
| 2025-03-05 | 234.00 | 246.00 | 230.00 | 246.00 | 246.00 | 45,794,300 |
| 2025-03-04 | 246.00 | 248.00 | 228.00 | 232.00 | 232.00 | 70,875,000 |
| 2025-03-03 | 236.00 | 246.00 | 234.00 | 246.00 | 246.00 | 49,927,900 |
| 2025-02-28 | 236.00 | 238.00 | 224.00 | 236.00 | 236.00 | 48,166,500 |
| 2025-02-27 | 248.00 | 248.00 | 234.00 | 238.00 | 238.00 | 46,051,800 |
| 2025-02-26 | 248.00 | 250.00 | 242.00 | 248.00 | 248.00 | 29,450,100 |
| 2025-02-25 | 252.00 | 254.00 | 244.00 | 248.00 | 248.00 | 52,175,800 |
| 2025-02-24 | 258.00 | 262.00 | 250.00 | 254.00 | 254.00 | 41,113,700 |
| 2025-02-21 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 17,827,000 |
| 2025-02-20 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 17,811,800 |
| 2025-02-19 | 260.00 | 270.00 | 258.00 | 262.00 | 262.00 | 51,411,100 |
| 2025-02-18 | 264.00 | 266.00 | 258.00 | 260.00 | 260.00 | 37,380,900 |
| 2025-02-17 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 35,760,400 |
| 2025-02-14 | 252.00 | 266.00 | 252.00 | 258.00 | 258.00 | 86,553,900 |
| 2025-02-13 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 19,868,400 |
| 2025-02-12 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 23,164,200 |
| 2025-02-11 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 36,333,800 |
| 2025-02-10 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 30,345,700 |
| 2025-02-07 | 262.00 | 262.00 | 248.00 | 252.00 | 252.00 | 87,460,500 |
| 2025-02-06 | 272.00 | 272.00 | 262.00 | 262.00 | 262.00 | 48,159,600 |
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.