Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 272.00 | 272.00 | 262.00 | 262.00 | 262.00 | 48,159,600 |
| 2025-02-05 | 276.00 | 276.00 | 268.00 | 272.00 | 272.00 | 40,404,000 |
| 2025-02-04 | 276.00 | 278.00 | 270.00 | 276.00 | 276.00 | 50,543,900 |
| 2025-02-03 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | 34,012,800 |
| 2025-01-31 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 36,617,500 |
| 2025-01-30 | 284.00 | 284.00 | 276.00 | 282.00 | 282.00 | 28,693,900 |
| 2025-01-24 | 280.00 | 284.00 | 278.00 | 284.00 | 284.00 | 10,796,200 |
| 2025-01-23 | 286.00 | 288.00 | 282.00 | 282.00 | 282.00 | 30,029,000 |
| 2025-01-22 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 13,145,200 |
| 2025-01-21 | 298.00 | 300.00 | 288.00 | 288.00 | 288.00 | 21,685,600 |
| 2025-01-20 | 302.00 | 306.00 | 294.00 | 296.00 | 296.00 | 28,430,300 |
| 2025-01-17 | 286.00 | 300.00 | 284.00 | 298.00 | 298.00 | 36,176,000 |
| 2025-01-16 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | 11,616,400 |
| 2025-01-15 | 282.00 | 290.00 | 282.00 | 284.00 | 284.00 | 16,819,400 |
| 2025-01-14 | 282.00 | 284.00 | 278.00 | 282.00 | 282.00 | 17,320,700 |
| 2025-01-13 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 20,316,900 |
| 2025-01-10 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 15,460,700 |
| 2025-01-09 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 11,850,100 |
| 2025-01-08 | 286.00 | 286.00 | 282.00 | 286.00 | 286.00 | 15,715,800 |
| 2025-01-07 | 288.00 | 288.00 | 284.00 | 286.00 | 286.00 | 6,526,700 |
| 2025-01-06 | 288.00 | 290.00 | 282.00 | 288.00 | 288.00 | 30,026,000 |
| 2025-01-03 | 290.00 | 290.00 | 278.00 | 288.00 | 288.00 | 22,583,300 |
| 2025-01-02 | 276.00 | 292.00 | 276.00 | 290.00 | 290.00 | 24,608,100 |
| 2024-12-30 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 12,832,600 |
| 2024-12-27 | 282.00 | 282.00 | 274.00 | 280.00 | 280.00 | 20,669,800 |
| 2024-12-24 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 22,725,900 |
| 2024-12-23 | 286.00 | 294.00 | 284.00 | 286.00 | 286.00 | 22,148,200 |
| 2024-12-20 | 290.00 | 292.00 | 284.00 | 286.00 | 286.00 | 18,273,500 |
| 2024-12-19 | 296.00 | 296.00 | 284.00 | 290.00 | 290.00 | 31,433,000 |
| 2024-12-18 | 298.00 | 302.00 | 296.00 | 296.00 | 296.00 | 14,950,300 |
| 2024-12-17 | 304.00 | 306.00 | 296.00 | 298.00 | 298.00 | 34,566,700 |
| 2024-12-16 | 302.00 | 306.00 | 294.00 | 306.00 | 306.00 | 59,851,900 |
| 2024-12-13 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 23,980,900 |
| 2024-12-12 | 302.00 | 310.00 | 300.00 | 304.00 | 304.00 | 62,125,800 |
| 2024-12-11 | 304.00 | 310.00 | 296.00 | 300.00 | 300.00 | 51,678,800 |
| 2024-12-10 | 304.00 | 310.00 | 300.00 | 304.00 | 304.00 | 36,250,300 |
| 2024-12-09 | 296.00 | 306.00 | 296.00 | 304.00 | 304.00 | 50,046,000 |
| 2024-12-06 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 27,609,600 |
| 2024-12-05 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 18,810,900 |
| 2024-12-04 | 294.00 | 298.00 | 292.00 | 296.00 | 296.00 | 18,521,700 |
| 2024-12-03 | 294.00 | 298.00 | 290.00 | 292.00 | 292.00 | 29,830,400 |
| 2024-12-02 | 302.00 | 302.00 | 292.00 | 292.00 | 292.00 | 26,259,200 |
| 2024-11-29 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 23,385,400 |
| 2024-11-28 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | 44,562,000 |
| 2024-11-26 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 15,412,800 |
| 2024-11-25 | 304.00 | 308.00 | 302.00 | 306.00 | 306.00 | 14,785,900 |
| 2024-11-22 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 10,696,000 |
| 2024-11-21 | 302.00 | 304.00 | 296.00 | 304.00 | 304.00 | 41,816,100 |
| 2024-11-20 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 14,515,900 |
| 2024-11-19 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 26,051,100 |
| 2024-11-18 | 302.00 | 306.00 | 300.00 | 300.00 | 300.00 | 22,431,800 |
| 2024-11-15 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | 18,769,500 |
| 2024-11-14 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | 22,810,600 |
| 2024-11-13 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | 18,293,000 |
| 2024-11-12 | 306.00 | 312.00 | 304.00 | 306.00 | 306.00 | 30,177,400 |
| 2024-11-11 | 306.00 | 312.00 | 300.00 | 306.00 | 306.00 | 37,830,500 |
| 2024-11-08 | 314.00 | 318.00 | 308.00 | 308.00 | 308.00 | 47,319,500 |
| 2024-11-07 | 332.00 | 338.00 | 314.00 | 314.00 | 314.00 | 119,640,200 |
| 2024-11-06 | 314.00 | 336.00 | 314.00 | 330.00 | 330.00 | 179,511,700 |
| 2024-11-05 | 306.00 | 316.00 | 306.00 | 314.00 | 314.00 | 51,887,800 |
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.