Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 86.000 | 89.000 | 85.000 | 85.000 | 85.000 | 446,262,400 |
| 2026-10-19 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 22,519,200 |
| 2026-10-16 | 108.00 | 113.00 | 97.000 | 97.000 | 97.000 | 70,356,900 |
| 2026-10-15 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | 42,708,800 |
| 2026-10-14 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 27,159,600 |
| 2026-10-13 | 115.00 | 120.00 | 112.00 | 120.00 | 120.00 | 33,400,100 |
| 2026-10-12 | 123.00 | 123.00 | 114.00 | 114.00 | 114.00 | 33,168,700 |
| 2026-10-09 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 34,413,000 |
| 2026-10-08 | 124.00 | 126.00 | 119.00 | 121.00 | 121.00 | 24,505,900 |
| 2026-10-07 | 129.00 | 130.00 | 123.00 | 123.00 | 123.00 | 34,314,000 |
| 2026-10-06 | 124.00 | 133.00 | 123.00 | 129.00 | 129.00 | 91,704,000 |
| 2026-10-05 | 119.00 | 124.00 | 118.00 | 123.00 | 123.00 | 49,397,400 |
| 2026-10-02 | 120.00 | 121.00 | 113.00 | 119.00 | 119.00 | 52,489,400 |
| 2026-10-01 | 115.00 | 124.00 | 113.00 | 120.00 | 120.00 | 71,207,300 |
| 2026-09-30 | 129.00 | 135.00 | 116.00 | 116.00 | 116.00 | 121,944,400 |
| 2026-09-29 | 116.00 | 131.00 | 110.00 | 129.00 | 129.00 | 193,980,600 |
| 2026-09-28 | 131.00 | 132.00 | 116.00 | 118.00 | 118.00 | 207,226,600 |
| 2026-09-25 | 140.00 | 152.00 | 131.00 | 136.00 | 136.00 | 218,897,000 |
| 2026-09-24 | 165.00 | 165.00 | 141.00 | 141.00 | 141.00 | 343,234,800 |
| 2026-09-23 | 167.00 | 168.00 | 161.00 | 165.00 | 165.00 | 77,031,400 |
| 2026-09-22 | 176.00 | 176.00 | 165.00 | 165.00 | 165.00 | 77,935,800 |
| 2026-09-21 | 188.00 | 189.00 | 176.00 | 176.00 | 176.00 | 96,476,600 |
Page 1 of 1 · 22 trading days
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.