MNCN.JK - PT. Media Nusantara Citra Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Aug 26, 20191,230.001,240.001,215.001,235.001,235.007,070,100
Aug 23, 20191,260.001,270.001,215.001,255.001,255.0027,753,200
Aug 22, 20191,300.001,310.001,240.001,260.001,260.0034,345,900
Aug 21, 20191,250.001,305.001,225.001,295.001,295.0065,097,600
Aug 20, 20191,275.001,280.001,200.001,260.001,260.0041,189,500
Aug 19, 20191,305.001,315.001,250.001,275.001,275.0021,516,300
Aug 16, 20191,315.001,320.001,280.001,305.001,305.0016,337,700
Aug 15, 20191,275.001,315.001,260.001,315.001,315.0041,350,100
Aug 14, 20191,300.001,330.001,295.001,300.001,300.0040,247,200
Aug 13, 20191,295.001,315.001,270.001,295.001,295.0019,329,500
Aug 12, 20191,315.001,325.001,270.001,295.001,295.0025,390,600
Aug 09, 20191,280.001,330.001,280.001,310.001,310.0042,561,700
Aug 08, 20191,260.001,295.001,260.001,275.001,275.0029,344,200
Aug 07, 20191,260.001,275.001,230.001,265.001,265.0047,685,700
Aug 06, 20191,240.001,295.001,175.001,250.001,250.0049,585,000
Aug 05, 20191,335.001,360.001,205.001,265.001,265.0048,952,200
Aug 02, 20191,370.001,375.001,305.001,335.001,335.0059,368,800
Aug 01, 20191,380.001,410.001,360.001,390.001,390.0047,487,300
Jul 31, 20191,400.001,405.001,370.001,375.001,375.0027,385,000
Jul 30, 20191,405.001,415.001,390.001,400.001,400.0027,124,500
Jul 29, 20191,420.001,420.001,390.001,400.001,400.0016,438,300
Jul 26, 20191,420.001,435.001,370.001,415.001,415.0036,130,700
Jul 25, 20191,400.001,465.001,385.001,420.001,420.00106,127,600
Jul 24, 20191,400.001,415.001,280.001,395.001,395.0059,459,300
Jul 23, 20191,460.001,465.001,365.001,395.001,395.0039,159,300
Jul 22, 20191,440.001,470.001,430.001,450.001,450.0063,291,600
Jul 19, 20191,350.001,435.001,350.001,435.001,435.0085,697,000
Jul 18, 20191,420.001,440.001,345.001,365.001,365.0058,596,700
Jul 17, 20191,450.001,455.001,390.001,420.001,420.0056,839,700
Jul 16, 20191,445.001,480.001,430.001,445.001,445.0067,211,200
Jul 15, 20191,410.001,495.001,410.001,450.001,450.00120,411,300
Jul 12, 20191,340.001,425.001,335.001,405.001,405.00138,613,000
Jul 11, 20191,260.001,335.001,260.001,335.001,335.0088,867,000
Jul 10, 20191,270.001,280.001,245.001,260.001,260.0030,054,600
Jul 09, 20191,215.001,270.001,205.001,265.001,265.0060,605,500
Jul 08, 20191,255.001,265.001,165.001,205.001,205.0072,631,400
Jul 05, 20191,250.001,275.001,240.001,255.001,255.0048,587,000
Jul 04, 20191,215.001,285.001,210.001,255.001,255.00149,896,400
Jul 03, 20191,095.001,215.001,080.001,210.001,210.00141,119,400
Jul 03, 201915 Dividend
Jul 02, 20191,100.001,115.001,060.001,105.001,090.0060,424,800
Jul 01, 20191,050.001,095.001,050.001,090.001,075.2056,871,100
Jun 28, 20191,075.001,080.001,040.001,040.001,025.8834,053,000
Jun 27, 20191,055.001,105.001,045.001,065.001,050.5488,388,100
Jun 26, 2019990.001,060.00990.001,050.001,035.75128,204,800
Jun 25, 20191,000.001,035.00985.00985.00971.6366,095,900
Jun 24, 2019985.001,025.00985.001,000.00986.4354,776,000
Jun 21, 20191,050.001,065.00985.00995.00981.4993,958,500
Jun 20, 20191,125.001,125.001,005.001,015.001,001.22120,780,500
Jun 19, 20191,140.001,195.001,100.001,125.001,109.73133,296,700
Jun 18, 2019950.001,145.00910.001,130.001,114.66275,272,900
Jun 17, 20191,300.001,320.00975.00975.00961.76190,190,400
Jun 14, 20191,240.001,305.001,240.001,300.001,282.3553,213,100
Jun 13, 20191,235.001,245.001,225.001,235.001,218.2442,157,500
Jun 12, 20191,220.001,250.001,210.001,235.001,218.2445,004,400
Jun 11, 20191,200.001,255.001,200.001,225.001,208.3775,488,500
Jun 10, 20191,150.001,220.001,150.001,200.001,183.71106,832,600
Jun 07, 20191,140.001,140.001,140.001,140.001,124.52-
Jun 06, 20191,140.001,140.001,140.001,140.001,124.52-
Jun 05, 20191,140.001,140.001,140.001,140.001,124.52-
Jun 04, 20191,140.001,140.001,140.001,140.001,124.52-
Jun 03, 20191,140.001,140.001,140.001,140.001,124.52-
May 31, 20191,125.001,160.001,125.001,140.001,124.5242,113,700
May 30, 20191,125.001,125.001,125.001,125.001,109.73-
May 29, 20191,135.001,165.001,095.001,125.001,109.7390,824,200
May 28, 20191,090.001,180.001,070.001,135.001,119.59125,039,400
May 27, 20191,060.001,105.001,030.001,085.001,070.2772,118,300
May 24, 20191,030.001,060.001,025.001,055.001,040.6853,052,000
May 23, 2019955.001,035.00950.001,030.001,016.0285,345,400
May 22, 2019935.00960.00935.00950.00937.1024,138,700
May 21, 2019925.00945.00925.00945.00932.1760,274,800
May 20, 2019925.00945.00910.00925.00912.4427,323,600
May 17, 2019900.00925.00890.00920.00907.5133,806,300
May 16, 2019920.00945.00890.00890.00877.9241,292,500
May 15, 2019960.00980.00915.00920.00907.5189,228,600
May 14, 2019880.00955.00865.00950.00937.1090,799,000
May 13, 2019875.00915.00875.00885.00872.9937,853,800
May 10, 2019895.00905.00830.00885.00872.9951,730,400
May 09, 2019905.00925.00890.00895.00882.8563,938,400
May 08, 2019900.00900.00880.00900.00887.7842,899,400
May 07, 2019905.00925.00895.00905.00892.7155,908,400
May 06, 2019900.00925.00880.00900.00887.7829,967,100
May 03, 2019940.00940.00880.00920.00907.5154,173,000
May 02, 2019945.00970.00925.00930.00917.3841,432,000
May 01, 2019940.00940.00940.00940.00927.24-
Apr 30, 2019965.00985.00935.00940.00927.2442,005,100
Apr 29, 2019940.00990.00940.00960.00946.9742,542,700
Apr 26, 2019945.00955.00905.00930.00917.3844,800,700
Apr 25, 2019895.00965.00895.00945.00932.17104,223,300
Apr 24, 2019855.00900.00855.00895.00882.8559,450,100
Apr 23, 2019810.00855.00810.00850.00838.4641,775,400
Apr 22, 2019835.00845.00800.00805.00794.0717,220,900
Apr 19, 2019840.00840.00840.00840.00828.60-
Apr 18, 2019860.00870.00830.00840.00828.6024,135,000
Apr 17, 2019845.00845.00845.00845.00833.53-
Apr 16, 2019830.00855.00825.00845.00833.5332,291,500
Apr 15, 2019790.00830.00785.00830.00818.7329,895,900
Apr 12, 2019810.00810.00785.00785.00774.349,056,500
Apr 11, 2019825.00825.00800.00805.00794.079,470,300
Apr 10, 2019805.00820.00795.00805.00794.0716,233,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...