Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 950.00 | 965.00 | 950.00 | 955.00 | 947.93 | 3,110,900 |
| 2022-05-13 | 930.00 | 965.00 | 915.00 | 940.00 | 933.04 | 22,566,500 |
| 2022-05-12 | 960.00 | 970.00 | 925.00 | 925.00 | 918.15 | 19,677,200 |
| 2022-05-11 | 980.00 | 980.00 | 955.00 | 960.00 | 952.89 | 18,641,900 |
| 2022-05-10 | 935.00 | 960.00 | 905.00 | 960.00 | 952.89 | 31,087,900 |
| 2022-05-09 | 995.00 | 995.00 | 935.00 | 950.00 | 942.96 | 40,893,400 |
| 2022-04-28 | 1,010.00 | 1,020.00 | 1,000.00 | 1,005.00 | 997.56 | 15,756,100 |
| 2022-04-27 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 997.56 | 17,152,600 |
| 2022-04-26 | 1,015.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,022.37 | 21,640,900 |
| 2022-04-25 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 997.56 | 23,845,600 |
| 2022-04-22 | 1,060.00 | 1,065.00 | 1,025.00 | 1,035.00 | 1,027.33 | 29,229,100 |
| 2022-04-21 | 1,050.00 | 1,080.00 | 1,035.00 | 1,065.00 | 1,057.11 | 64,510,500 |
| 2022-04-20 | 1,005.00 | 1,055.00 | 1,005.00 | 1,045.00 | 1,037.26 | 77,427,600 |
| 2022-04-19 | 990.00 | 1,010.00 | 980.00 | 1,000.00 | 992.59 | 29,278,000 |
| 2022-04-18 | 1,010.00 | 1,015.00 | 965.00 | 980.00 | 972.74 | 20,894,200 |
| 2022-04-14 | 960.00 | 1,015.00 | 960.00 | 1,005.00 | 997.56 | 43,808,900 |
| 2022-04-13 | 925.00 | 970.00 | 925.00 | 950.00 | 942.96 | 20,247,100 |
| 2022-04-12 | 960.00 | 960.00 | 925.00 | 925.00 | 918.15 | 28,792,500 |
| 2022-04-11 | 960.00 | 970.00 | 950.00 | 955.00 | 947.93 | 18,655,100 |
| 2022-04-08 | 950.00 | 970.00 | 950.00 | 955.00 | 947.93 | 10,504,700 |
| 2022-04-07 | 955.00 | 965.00 | 945.00 | 950.00 | 942.96 | 7,712,400 |
| 2022-04-06 | 970.00 | 975.00 | 945.00 | 955.00 | 947.93 | 10,683,400 |
| 2022-04-05 | 1,000.00 | 1,015.00 | 970.00 | 970.00 | 962.81 | 15,025,000 |
| 2022-04-04 | 1,015.00 | 1,020.00 | 990.00 | 1,000.00 | 992.59 | 15,795,300 |
| 2022-04-01 | 995.00 | 1,020.00 | 990.00 | 1,005.00 | 997.56 | 40,041,500 |
| 2022-03-31 | 990.00 | 1,010.00 | 985.00 | 995.00 | 987.63 | 37,134,700 |
| 2022-03-30 | 985.00 | 1,005.00 | 980.00 | 990.00 | 982.67 | 49,131,500 |
| 2022-03-29 | 970.00 | 980.00 | 960.00 | 975.00 | 967.78 | 31,737,700 |
| 2022-03-28 | 935.00 | 980.00 | 935.00 | 960.00 | 952.89 | 46,829,400 |
| 2022-03-25 | 935.00 | 955.00 | 925.00 | 935.00 | 928.07 | 30,142,800 |
| 2022-03-24 | 935.00 | 950.00 | 930.00 | 935.00 | 928.07 | 27,008,600 |
| 2022-03-23 | 910.00 | 945.00 | 910.00 | 935.00 | 928.07 | 34,977,700 |
| 2022-03-22 | 905.00 | 920.00 | 905.00 | 910.00 | 903.26 | 17,046,000 |
| 2022-03-21 | 895.00 | 910.00 | 895.00 | 905.00 | 898.30 | 17,065,800 |
| 2022-03-18 | 895.00 | 905.00 | 895.00 | 895.00 | 888.37 | 14,600,100 |
| 2022-03-17 | 895.00 | 900.00 | 885.00 | 895.00 | 888.37 | 9,382,300 |
| 2022-03-16 | 885.00 | 895.00 | 875.00 | 885.00 | 878.44 | 6,893,700 |
| 2022-03-15 | 895.00 | 900.00 | 880.00 | 885.00 | 878.44 | 9,499,700 |
| 2022-03-14 | 895.00 | 910.00 | 890.00 | 895.00 | 888.37 | 13,361,700 |
| 2022-03-11 | 900.00 | 905.00 | 880.00 | 890.00 | 883.41 | 12,679,500 |
| 2022-03-10 | 870.00 | 900.00 | 865.00 | 900.00 | 893.33 | 32,345,900 |
| 2022-03-09 | 850.00 | 875.00 | 850.00 | 860.00 | 853.63 | 18,163,500 |
| 2022-03-08 | 855.00 | 865.00 | 845.00 | 850.00 | 843.70 | 54,695,600 |
| 2022-03-07 | 865.00 | 870.00 | 840.00 | 855.00 | 848.67 | 45,101,100 |
| 2022-03-04 | 860.00 | 880.00 | 845.00 | 865.00 | 858.59 | 25,921,300 |
| 2022-03-02 | 880.00 | 885.00 | 855.00 | 860.00 | 853.63 | 22,637,600 |
| 2022-03-01 | 875.00 | 890.00 | 865.00 | 880.00 | 873.48 | 13,942,900 |
| 2022-02-25 | 870.00 | 885.00 | 870.00 | 870.00 | 863.56 | 12,911,800 |
| 2022-02-24 | 900.00 | 905.00 | 845.00 | 870.00 | 863.56 | 52,559,200 |
| 2022-02-23 | 895.00 | 910.00 | 890.00 | 900.00 | 893.33 | 14,577,400 |
| 2022-02-22 | 915.00 | 920.00 | 890.00 | 895.00 | 888.37 | 39,848,900 |
| 2022-02-21 | 930.00 | 945.00 | 900.00 | 920.00 | 913.19 | 41,585,200 |
| 2022-02-18 | 950.00 | 955.00 | 935.00 | 935.00 | 928.07 | 22,959,600 |
| 2022-02-17 | 955.00 | 960.00 | 945.00 | 955.00 | 947.93 | 20,466,300 |
| 2022-02-16 | 950.00 | 980.00 | 950.00 | 955.00 | 947.93 | 41,322,300 |
| 2022-02-15 | 940.00 | 945.00 | 935.00 | 940.00 | 933.04 | 18,918,200 |
| 2022-02-14 | 940.00 | 950.00 | 910.00 | 935.00 | 928.07 | 65,462,500 |
| 2022-02-11 | 905.00 | 945.00 | 905.00 | 940.00 | 933.04 | 74,156,700 |
| 2022-02-10 | 885.00 | 910.00 | 880.00 | 900.00 | 893.33 | 44,831,700 |
| 2022-02-09 | 870.00 | 910.00 | 860.00 | 885.00 | 878.44 | 52,777,600 |
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.