Media Nusantara Citra Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 236.00 | 238.00 | 228.00 | 232.00 | 232.00 | 24,256,700 |
| 2026-05-06 | 234.00 | 238.00 | 230.00 | 234.00 | 234.00 | 36,298,400 |
| 2026-05-05 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | 23,710,700 |
| 2026-05-04 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | 28,258,600 |
| 2026-05-01 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-04-30 | 258.00 | 258.00 | 236.00 | 242.00 | 242.00 | 74,731,800 |
| 2026-04-29 | 248.00 | 260.00 | 248.00 | 260.00 | 260.00 | 35,375,500 |
| 2026-04-28 | 250.00 | 254.00 | 242.00 | 248.00 | 248.00 | 26,708,400 |
| 2026-04-27 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | 27,755,200 |
| 2026-04-24 | 254.00 | 260.00 | 248.00 | 254.00 | 254.00 | 107,002,500 |
| 2026-04-23 | 276.00 | 276.00 | 256.00 | 258.00 | 258.00 | 70,899,000 |
← NewerPage 3 of 3 · 131 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.