PT Media Nusantara Citra Tbk(ID:MNCN)
Rp71.00-1.00 (-1.39%)
ID:MNCN
PT Media Nusantara Citra Tbk historical prices
Rp71.00
At close:-1.00 (-1.39%)
PT Media Nusantara Citra Tbk (MNCN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 73.00 | 73.00 | 69.00 | 71.00 | 71.00 | -1.39% | 84,702,398 | 1.00 |
| Nov 10, 2026 | 72.00 | 74.00 | 69.00 | 72.00 | 72.00 | +1.41% | 62,338,301 | 0.74 |
| Nov 09, 2026 | 68.00 | 73.00 | 68.00 | 72.00 | 72.00 | +1.41% | 56,490,102 | 0.67 |
| Nov 06, 2026 | 71.00 | 71.00 | 67.00 | 71.00 | 71.00 | -1.39% | 48,704,102 | 0.58 |
| Nov 05, 2026 | 69.00 | 73.00 | 69.00 | 72.00 | 72.00 | +2.86% | 57,872,301 | 0.70 |
| Nov 04, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -6.67% | 36,318,801 | 0.44 |
| Nov 03, 2026 | 78.00 | 80.00 | 75.00 | 75.00 | 75.00 | -6.25% | 81,543,398 | 0.99 |
| Nov 02, 2026 | 81.00 | 82.00 | 77.00 | 80.00 | 80.00 | -2.44% | 83,651,508 | 1.03 |
| Oct 30, 2026 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -2.38% | 57,181,500 | 0.71 |
| Oct 29, 2026 | 84.00 | 86.00 | 81.00 | 84.00 | 84.00 | 0.00% | 65,589,500 | 0.82 |
| Oct 28, 2026 | 84.00 | 85.00 | 81.00 | 84.00 | 84.00 | 0.00% | 54,930,200 | 0.69 |
| Oct 27, 2026 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | -2.33% | 65,570,204 | 0.83 |
| Oct 26, 2026 | 92.00 | 92.00 | 85.00 | 86.00 | 86.00 | -5.49% | 178,542,000 | 2.32 |
| Oct 23, 2026 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | +1.11% | 67,521,700 | 0.89 |
| Oct 22, 2026 | 89.00 | 95.00 | 84.00 | 90.00 | 90.00 | +1.12% | 154,786,600 | 2.08 |
| Oct 21, 2026 | 85.00 | 93.00 | 80.00 | 89.00 | 89.00 | +4.71% | 423,973,100 | 6.21 |
| Oct 20, 2026 | 86.00 | 89.00 | 85.00 | 85.00 | 85.00 | -6.59% | 446,262,400 | 7.22 |
| Oct 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -6.19% | 22,519,200 | 0.36 |
| Oct 16, 2026 | 108.00 | 113.00 | 97.00 | 97.00 | 97.00 | -14.91% | 70,356,900 | 1.14 |
| Oct 15, 2026 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | -5.00% | 42,708,800 | 0.69 |
| Oct 14, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.00% | 27,159,600 | 0.44 |
| Oct 13, 2026 | 115.00 | 120.00 | 112.00 | 120.00 | 120.00 | +5.26% | 33,400,102 | 0.54 |
| Oct 12, 2026 | 123.00 | 123.00 | 114.00 | 114.00 | 114.00 | -6.56% | 33,168,700 | 0.53 |
| Oct 09, 2026 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | +0.83% | 34,413,000 | 0.55 |
| Oct 08, 2026 | 124.00 | 126.00 | 119.00 | 121.00 | 121.00 | -1.63% | 24,505,900 | 0.39 |
| Oct 07, 2026 | 129.00 | 130.00 | 123.00 | 123.00 | 123.00 | -4.65% | 34,314,000 | 0.55 |
| Oct 06, 2026 | 124.00 | 133.00 | 123.00 | 129.00 | 129.00 | +4.88% | 91,704,000 | 1.50 |
| Oct 05, 2026 | 119.00 | 124.00 | 118.00 | 123.00 | 123.00 | +3.36% | 49,432,600 | 0.81 |
| Oct 02, 2026 | 120.00 | 121.00 | 113.00 | 119.00 | 119.00 | -0.83% | 52,489,400 | 0.87 |
| Oct 01, 2026 | 115.00 | 124.00 | 113.00 | 120.00 | 120.00 | +3.45% | 71,207,300 | 1.20 |
| Sep 30, 2026 | 129.00 | 135.00 | 116.00 | 116.00 | 116.00 | -10.08% | 121,944,400 | 2.12 |
| Sep 29, 2026 | 116.00 | 131.00 | 110.00 | 129.00 | 129.00 | +9.32% | 193,980,600 | 3.55 |
| Sep 28, 2026 | 131.00 | 132.00 | 116.00 | 118.00 | 118.00 | -13.24% | 207,226,600 | 4.03 |
| Sep 25, 2026 | 140.00 | 152.00 | 131.00 | 136.00 | 136.00 | -3.55% | 218,897,000 | 4.54 |
| Sep 24, 2026 | 165.00 | 165.00 | 141.00 | 141.00 | 141.00 | -14.55% | 343,234,800 | 7.99 |
| Sep 23, 2026 | 167.00 | 168.00 | 161.00 | 165.00 | 165.00 | 0.00% | 77,031,400 | 1.84 |
| Sep 22, 2026 | 176.00 | 176.00 | 165.00 | 165.00 | 165.00 | -6.25% | 77,935,800 | 1.91 |
| Sep 21, 2026 | 188.00 | 189.00 | 176.00 | 176.00 | 176.00 | -6.38% | 96,476,600 | 2.44 |
| Sep 18, 2026 | 200.00 | 200.00 | 188.00 | 188.00 | 188.00 | -6.00% | 243,243,300 | 6.78 |
| Sep 17, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 0.00% | 36,093,600 | 1.02 |
| Sep 16, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 44,829,300 | 1.27 |
| Sep 15, 2026 | 202.00 | 214.00 | 200.00 | 202.00 | 202.00 | +1.00% | 125,417,900 | 3.75 |
| Sep 14, 2026 | 202.00 | 202.00 | 195.00 | 200.00 | 200.00 | -0.99% | 68,973,600 | 2.12 |
| Sep 11, 2026 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | -0.98% | 51,596,400 | 1.63 |
| Sep 10, 2026 | 202.00 | 214.00 | 199.00 | 204.00 | 204.00 | +0.99% | 132,556,890 | 4.43 |
| Sep 09, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 44,738,900 | 1.52 |
| Sep 08, 2026 | 210.00 | 210.00 | 199.00 | 204.00 | 204.00 | -2.86% | 66,472,500 | 2.30 |
| Sep 07, 2026 | 200.00 | 214.00 | 198.00 | 210.00 | 210.00 | +5.00% | 84,501,800 | 3.03 |
| Sep 04, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 31,525,400 | 1.13 |
| Sep 03, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | +1.00% | 58,507,200 | 2.13 |
