Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 320.00 | 320.00 | 306.00 | 306.00 | 306.00 | 56,289,700 |
| 2024-11-01 | 332.00 | 332.00 | 316.00 | 318.00 | 318.00 | 82,605,600 |
| 2024-10-31 | 322.00 | 344.00 | 320.00 | 330.00 | 330.00 | 118,395,600 |
| 2024-10-30 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 27,284,200 |
| 2024-10-29 | 318.00 | 324.00 | 316.00 | 318.00 | 318.00 | 22,603,600 |
| 2024-10-28 | 324.00 | 326.00 | 314.00 | 318.00 | 318.00 | 53,507,100 |
| 2024-10-25 | 328.00 | 332.00 | 324.00 | 324.00 | 324.00 | 37,717,000 |
| 2024-10-24 | 334.00 | 338.00 | 328.00 | 328.00 | 328.00 | 37,689,400 |
| 2024-10-23 | 340.00 | 342.00 | 332.00 | 334.00 | 334.00 | 43,092,900 |
| 2024-10-22 | 330.00 | 346.00 | 328.00 | 338.00 | 338.00 | 148,109,100 |
| 2024-10-21 | 324.00 | 334.00 | 324.00 | 328.00 | 328.00 | 51,091,200 |
| 2024-10-18 | 328.00 | 330.00 | 324.00 | 324.00 | 324.00 | 17,156,700 |
| 2024-10-17 | 326.00 | 332.00 | 324.00 | 328.00 | 328.00 | 33,464,900 |
| 2024-10-16 | 326.00 | 328.00 | 320.00 | 324.00 | 324.00 | 41,828,500 |
| 2024-10-15 | 324.00 | 328.00 | 324.00 | 324.00 | 324.00 | 48,807,700 |
| 2024-10-14 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 53,280,100 |
| 2024-10-11 | 314.00 | 324.00 | 312.00 | 324.00 | 324.00 | 53,404,500 |
| 2024-10-10 | 312.00 | 320.00 | 310.00 | 312.00 | 312.00 | 171,431,100 |
| 2024-10-09 | 310.00 | 316.00 | 310.00 | 312.00 | 312.00 | 97,641,600 |
| 2024-10-08 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | 15,880,500 |
| 2024-10-07 | 308.00 | 314.00 | 308.00 | 312.00 | 312.00 | 27,630,900 |
| 2024-10-04 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | 23,309,100 |
| 2024-10-03 | 310.00 | 314.00 | 306.00 | 312.00 | 312.00 | 31,309,600 |
| 2024-10-02 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | 52,743,500 |
| 2024-10-01 | 310.00 | 318.00 | 308.00 | 314.00 | 314.00 | 43,311,600 |
| 2024-09-30 | 314.00 | 316.00 | 310.00 | 310.00 | 310.00 | 40,729,900 |
| 2024-09-27 | 316.00 | 318.00 | 314.00 | 314.00 | 314.00 | 28,538,300 |
| 2024-09-26 | 318.00 | 318.00 | 314.00 | 316.00 | 316.00 | 20,709,300 |
| 2024-09-25 | 320.00 | 324.00 | 316.00 | 316.00 | 316.00 | 59,440,800 |
| 2024-09-24 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 30,050,200 |
| 2024-09-23 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | 42,366,700 |
| 2024-09-20 | 320.00 | 324.00 | 316.00 | 316.00 | 316.00 | 63,939,100 |
| 2024-09-19 | 320.00 | 324.00 | 316.00 | 322.00 | 322.00 | 47,893,100 |
| 2024-09-18 | 322.00 | 324.00 | 316.00 | 318.00 | 318.00 | 60,022,200 |
| 2024-09-17 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | 49,949,300 |
| 2024-09-13 | 326.00 | 326.00 | 322.00 | 324.00 | 324.00 | 21,072,100 |
| 2024-09-12 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | 32,565,000 |
| 2024-09-11 | 324.00 | 334.00 | 324.00 | 326.00 | 326.00 | 70,302,800 |
| 2024-09-10 | 322.00 | 328.00 | 322.00 | 324.00 | 324.00 | 27,281,900 |
| 2024-09-09 | 326.00 | 328.00 | 320.00 | 322.00 | 322.00 | 39,293,100 |
| 2024-09-06 | 328.00 | 332.00 | 324.00 | 326.00 | 326.00 | 50,870,900 |
| 2024-09-05 | 320.00 | 334.00 | 320.00 | 328.00 | 328.00 | 68,085,800 |
| 2024-09-04 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | 69,473,600 |
| 2024-09-03 | 328.00 | 334.00 | 322.00 | 326.00 | 326.00 | 88,975,500 |
| 2024-09-02 | 324.00 | 334.00 | 324.00 | 328.00 | 328.00 | 70,712,000 |
| 2024-08-30 | 328.00 | 332.00 | 326.00 | 326.00 | 326.00 | 39,597,700 |
| 2024-08-29 | 332.00 | 334.00 | 326.00 | 328.00 | 328.00 | 74,132,600 |
| 2024-08-28 | 352.00 | 352.00 | 330.00 | 332.00 | 332.00 | 72,399,200 |
| 2024-08-27 | 336.00 | 340.00 | 328.00 | 332.00 | 332.00 | 77,006,400 |
| 2024-08-26 | 332.00 | 342.00 | 330.00 | 336.00 | 336.00 | 111,940,400 |
| 2024-08-23 | 328.00 | 338.00 | 324.00 | 332.00 | 332.00 | 88,006,000 |
| 2024-08-22 | 346.00 | 348.00 | 328.00 | 328.00 | 328.00 | 189,234,100 |
| 2024-08-21 | 362.00 | 378.00 | 344.00 | 346.00 | 346.00 | 379,649,500 |
| 2024-08-20 | 320.00 | 380.00 | 316.00 | 362.00 | 362.00 | 529,238,400 |
| 2024-08-19 | 318.00 | 322.00 | 314.00 | 316.00 | 316.00 | 50,206,200 |
| 2024-08-16 | 312.00 | 322.00 | 308.00 | 318.00 | 318.00 | 82,138,700 |
| 2024-08-15 | 310.00 | 314.00 | 306.00 | 310.00 | 310.00 | 18,557,600 |
| 2024-08-14 | 310.00 | 314.00 | 306.00 | 310.00 | 310.00 | 30,484,800 |
| 2024-08-13 | 304.00 | 314.00 | 302.00 | 310.00 | 310.00 | 44,814,600 |
| 2024-08-12 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 13,451,200 |
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.