Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

More On MNCN.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Media Nusantara Citra Tbk. (MNCN.JK)

-Jakarta
2,635.00 Up 75.00(2.93%) Jul 11, 5:13AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 11, 20142,635.002,640.002,575.002,635.0017,649,0002,635.00
Jul 10, 20142,560.002,800.002,550.002,560.0035,641,3002,560.00
Jul 8, 20142,730.002,750.002,720.002,730.006,268,8002,730.00
Jul 7, 20142,730.002,780.002,700.002,730.005,688,6002,730.00
Jul 4, 20142,725.002,795.002,725.002,725.001,278,1002,725.00
Jul 3, 20142,775.002,785.002,745.002,775.004,029,1002,775.00
Jul 2, 20142,780.002,780.002,745.002,780.003,431,0002,780.00
Jul 1, 20142,740.002,760.002,730.002,740.001,363,7002,740.00
Jun 30, 20142,760.002,775.002,650.002,760.009,123,0002,760.00
Jun 27, 20142,670.002,735.002,620.002,670.004,139,1002,670.00
Jun 26, 20142,715.002,755.002,710.002,715.002,218,5002,715.00
Jun 25, 20142,720.002,745.002,645.002,720.005,145,3002,720.00
Jun 24, 20142,625.002,665.002,605.002,625.004,183,9002,625.00
Jun 23, 20142,645.002,700.002,640.002,645.008,308,9002,645.00
Jun 20, 20142,675.002,770.002,675.002,675.006,551,6002,675.00
Jun 19, 20142,730.002,785.002,715.002,730.005,501,6002,730.00
Jun 18, 20142,795.002,870.002,750.002,795.002,688,2002,795.00
Jun 17, 20142,880.002,880.002,750.002,880.005,674,9002,880.00
Jun 16, 20142,770.002,850.002,745.002,770.003,422,2002,770.00
Jun 13, 20142,850.002,875.002,825.002,850.005,468,1002,850.00
Jun 12, 20142,860.002,900.002,830.002,860.007,737,6002,860.00
Jun 11, 20142,895.002,895.002,845.002,895.003,475,2002,895.00
Jun 10, 20142,855.002,880.002,845.002,855.004,435,0002,855.00
Jun 9, 20142,855.002,890.002,770.002,855.0010,531,0002,855.00
Jun 6, 20142,740.002,850.002,740.002,740.003,103,5002,740.00
Jun 5, 20142,850.002,850.002,810.002,850.001,782,0002,850.00
Jun 4, 20142,845.002,850.002,820.002,845.002,899,2002,845.00
Jun 3, 20142,850.002,850.002,810.002,850.008,814,9002,850.00
Jun 2, 20142,820.002,830.002,790.002,820.0016,064,5002,820.00
May 30, 20142,830.002,830.002,685.002,830.0029,090,3002,830.00
May 29, 20142,720.002,720.002,720.002,720.0002,720.00
May 28, 20142,720.002,720.002,670.002,720.003,475,0002,720.00
May 27, 20142,720.002,720.002,720.002,720.0002,720.00
May 26, 20142,720.002,720.002,695.002,720.001,907,6002,720.00
May 23, 20142,695.002,735.002,670.002,695.008,737,1002,695.00
May 22, 20142,695.002,720.002,650.002,695.005,272,7002,695.00
May 21, 20142,650.002,665.002,600.002,650.008,043,3002,650.00
May 20, 20142,610.002,750.002,585.002,610.0013,981,8002,610.00
May 19, 20142,750.002,795.002,635.002,750.0010,761,3002,750.00
May 16, 20142,735.002,780.002,730.002,775.0014,452,0002,775.00
May 15, 20142,725.002,725.002,725.002,725.0002,725.00
May 14, 20142,695.002,725.002,680.002,725.003,716,8002,725.00
May 13, 20142,670.002,680.002,660.002,680.005,673,7002,680.00
May 12, 20142,705.002,705.002,655.002,660.003,407,0002,660.00
May 9, 20142,675.002,695.002,670.002,685.002,204,4002,685.00
May 8, 20142,685.002,700.002,655.002,685.007,473,7002,685.00
May 7, 20142,685.002,685.002,620.002,660.005,197,8002,660.00
May 6, 20142,725.002,725.002,635.002,685.009,258,2002,685.00
May 5, 20142,720.002,745.002,710.002,725.007,160,5002,725.00
May 2, 20142,740.002,745.002,705.002,715.004,370,5002,715.00
May 1, 20142,715.002,715.002,715.002,715.0002,715.00
Apr 30, 20142,715.002,750.002,710.002,715.006,772,9002,715.00
Apr 29, 20142,650.002,715.002,650.002,690.0015,184,7002,690.00
Apr 28, 20142,825.002,825.002,625.002,650.0016,941,8002,650.00
Apr 25, 20142,930.002,930.002,810.002,840.006,400,8002,840.00
Apr 24, 20142,890.002,930.002,890.002,925.003,913,4002,925.00
Apr 23, 20142,900.002,940.002,880.002,915.005,065,0002,915.00
Apr 22, 20142,915.002,930.002,870.002,925.0015,257,7002,925.00
Apr 21, 20142,870.002,920.002,865.002,910.0015,012,3002,910.00
Apr 18, 20142,865.002,865.002,865.002,865.0002,865.00
Apr 17, 20142,850.002,875.002,840.002,865.0013,034,9002,865.00
Apr 16, 20142,800.002,845.002,795.002,840.0017,866,0002,840.00
Apr 15, 20142,775.002,790.002,770.002,785.006,694,1002,785.00
Apr 14, 20142,750.002,780.002,750.002,775.0013,523,2002,775.00
Apr 11, 20142,690.002,765.002,670.002,765.0012,198,9002,765.00
Apr 10, 20142,770.002,770.002,645.002,715.009,831,3002,715.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.