PT Media Nusantara Citra Tbk MNCN
IDX · Indonesia · Commercial Services
IDR 115.00-5.00 (-4.17%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 120.00 | +3.45% | IDR 115.00 | IDR 124.00 | IDR 113.00 | 71.21M |
| 2026-09-30 | IDR 116.00 | -10.08% | IDR 129.00 | IDR 135.00 | IDR 116.00 | 121.94M |
| 2026-09-29 | IDR 129.00 | +9.32% | IDR 116.00 | IDR 131.00 | IDR 110.00 | 193.98M |
| 2026-09-28 | IDR 118.00 | -13.24% | IDR 131.00 | IDR 132.00 | IDR 116.00 | 207.23M |
| 2026-09-25 | IDR 136.00 | -3.55% | IDR 140.00 | IDR 152.00 | IDR 131.00 | 218.90M |
| 2026-09-24 | IDR 141.00 | -14.55% | IDR 165.00 | IDR 165.00 | IDR 141.00 | 343.23M |
| 2026-09-23 | IDR 165.00 | 0.00% | IDR 167.00 | IDR 168.00 | IDR 161.00 | 77.03M |
| 2026-09-22 | IDR 165.00 | -6.25% | IDR 176.00 | IDR 176.00 | IDR 165.00 | 77.94M |
| 2026-09-21 | IDR 176.00 | -6.38% | IDR 188.00 | IDR 189.00 | IDR 176.00 | 96.48M |
| 2026-09-18 | IDR 188.00 | -6.00% | IDR 200.00 | IDR 200.00 | IDR 188.00 | 243.24M |
| 2026-09-17 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 202.00 | IDR 198.00 | 36.09M |
| 2026-09-16 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 204.00 | IDR 199.00 | 44.83M |
| 2026-09-15 | IDR 202.00 | +1.00% | IDR 202.00 | IDR 214.00 | IDR 200.00 | 125.42M |
| 2026-09-14 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 202.00 | IDR 195.00 | 68.97M |
| 2026-09-11 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 199.00 | 51.60M |
| 2026-09-10 | IDR 204.00 | +0.99% | IDR 202.00 | IDR 214.00 | IDR 199.00 | 132.56M |
| 2026-09-09 | IDR 202.00 | -0.98% | IDR 202.00 | IDR 204.00 | IDR 200.00 | 44.74M |
| 2026-09-08 | IDR 204.00 | -2.86% | IDR 210.00 | IDR 210.00 | IDR 199.00 | 66.47M |
| 2026-09-07 | IDR 210.00 | +5.00% | IDR 200.00 | IDR 214.00 | IDR 198.00 | 84.50M |
| 2026-09-04 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 202.00 | IDR 200.00 | 31.53M |
| 2026-09-03 | IDR 202.00 | +1.00% | IDR 202.00 | IDR 204.00 | IDR 199.00 | 58.51M |
| 2026-09-02 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 27.46M |
| 2026-09-01 | IDR 202.00 | +1.00% | IDR 200.00 | IDR 202.00 | IDR 199.00 | 44.62M |
| 2026-08-31 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 200.00 | IDR 198.00 | 28.60M |
| 2026-08-28 | IDR 200.00 | -0.99% | IDR 200.00 | IDR 202.00 | IDR 199.00 | 54.00M |
| 2026-08-27 | IDR 202.00 | +1.00% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 29.82M |
| 2026-08-26 | IDR 200.00 | -1.96% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 34.96M |
| 2026-08-25 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 204.00 | IDR 204.00 | 0 |
| 2026-08-24 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 208.00 | IDR 202.00 | 44.35M |
| 2026-08-21 | IDR 206.00 | +0.98% | IDR 204.00 | IDR 206.00 | IDR 202.00 | 52.28M |
| 2026-08-20 | IDR 204.00 | +0.99% | IDR 204.00 | IDR 204.00 | IDR 202.00 | 40.98M |
| 2026-08-19 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 206.00 | IDR 202.00 | 48.03M |
| 2026-08-18 | IDR 202.00 | +1.00% | IDR 202.00 | IDR 202.00 | IDR 200.00 | 53.55M |
| 2026-08-14 | IDR 200.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 32.09M |
| 2026-08-13 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 200.00 | IDR 199.00 | 28.30M |
| 2026-08-12 | IDR 200.00 | 0.00% | IDR 200.00 | IDR 202.00 | IDR 198.00 | 24.90M |
| 2026-08-11 | IDR 200.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 19.37M |
| 2026-08-10 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 33.52M |
| 2026-08-07 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 200.00 | 32.57M |
| 2026-08-06 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 200.00 | 26.44M |
| 2026-08-05 | IDR 202.00 | 0.00% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 25.13M |
| 2026-08-04 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 200.00 | 15.43M |
| 2026-08-03 | IDR 202.00 | -3.81% | IDR 208.00 | IDR 208.00 | IDR 200.00 | 35.63M |
| 2026-07-31 | IDR 210.00 | +2.94% | IDR 204.00 | IDR 210.00 | IDR 204.00 | 32.53M |
| 2026-07-30 | IDR 204.00 | +0.99% | IDR 202.00 | IDR 206.00 | IDR 200.00 | 31.43M |
| 2026-07-29 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 37.14M |
| 2026-07-28 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 206.00 | IDR 202.00 | 33.23M |
| 2026-07-27 | IDR 206.00 | +0.98% | IDR 202.00 | IDR 206.00 | IDR 202.00 | 35.94M |
| 2026-07-24 | IDR 204.00 | -3.77% | IDR 210.00 | IDR 210.00 | IDR 204.00 | 40.73M |
| 2026-07-23 | IDR 212.00 | -0.93% | IDR 214.00 | IDR 214.00 | IDR 210.00 | 37.00M |
| 2026-07-22 | IDR 214.00 | -3.60% | IDR 222.00 | IDR 222.00 | IDR 212.00 | 43.68M |
| 2026-07-21 | IDR 222.00 | +4.72% | IDR 214.00 | IDR 222.00 | IDR 208.00 | 56.50M |
| 2026-07-20 | IDR 212.00 | +0.95% | IDR 210.00 | IDR 212.00 | IDR 208.00 | 33.71M |
| 2026-07-17 | IDR 210.00 | -0.94% | IDR 212.00 | IDR 212.00 | IDR 208.00 | 32.54M |
| 2026-07-16 | IDR 212.00 | +3.92% | IDR 204.00 | IDR 212.00 | IDR 202.00 | 42.45M |
| 2026-07-15 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 206.00 | IDR 204.00 | 38.18M |
| 2026-07-14 | IDR 206.00 | +1.98% | IDR 204.00 | IDR 206.00 | IDR 202.00 | 39.87M |
| 2026-07-13 | IDR 202.00 | -0.98% | IDR 204.00 | IDR 204.00 | IDR 200.00 | 28.29M |
| 2026-07-10 | IDR 204.00 | 0.00% | IDR 204.00 | IDR 206.00 | IDR 202.00 | 31.41M |
| 2026-07-09 | IDR 204.00 | +0.99% | IDR 202.00 | IDR 204.00 | IDR 199.00 | 33.86M |
| 2026-07-08 | IDR 202.00 | -1.94% | IDR 204.00 | IDR 206.00 | IDR 202.00 | 17.80M |
| 2026-07-07 | IDR 206.00 | +1.98% | IDR 200.00 | IDR 206.00 | IDR 200.00 | 22.08M |
| 2026-07-06 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 5.19M |
| 2026-07-03 | IDR 202.00 | 0.00% | IDR 200.00 | IDR 204.00 | IDR 200.00 | 13.71M |
| 2026-07-02 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 11.51M |
| 2026-07-01 | IDR 202.00 | +1.00% | IDR 200.00 | IDR 202.00 | IDR 198.00 | 7.82M |
| 2026-06-30 | IDR 200.00 | -0.99% | IDR 204.00 | IDR 204.00 | IDR 197.00 | 18.36M |
| 2026-06-29 | IDR 202.00 | +1.00% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 9.49M |
| 2026-06-26 | IDR 200.00 | -1.96% | IDR 206.00 | IDR 206.00 | IDR 199.00 | 6.72M |
| 2026-06-25 | IDR 204.00 | +0.99% | IDR 202.00 | IDR 206.00 | IDR 198.00 | 11.74M |
| 2026-06-24 | IDR 202.00 | -0.98% | IDR 206.00 | IDR 206.00 | IDR 199.00 | 18.00M |
| 2026-06-23 | IDR 204.00 | -1.92% | IDR 204.00 | IDR 206.00 | IDR 202.00 | 13.10M |
| 2026-06-22 | IDR 208.00 | 0.00% | IDR 210.00 | IDR 210.00 | IDR 206.00 | 6.26M |
| 2026-06-19 | IDR 208.00 | -2.80% | IDR 214.00 | IDR 216.00 | IDR 208.00 | 36.95M |
| 2026-06-18 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 216.00 | IDR 210.00 | 10.36M |
| 2026-06-17 | IDR 214.00 | -2.73% | IDR 220.00 | IDR 222.00 | IDR 212.00 | 7.26M |
| 2026-06-15 | IDR 220.00 | +2.80% | IDR 214.00 | IDR 224.00 | IDR 214.00 | 23.45M |
| 2026-06-12 | IDR 214.00 | +1.90% | IDR 212.00 | IDR 216.00 | IDR 210.00 | 16.62M |
| 2026-06-11 | IDR 210.00 | -2.78% | IDR 216.00 | IDR 218.00 | IDR 206.00 | 28.22M |
| 2026-06-10 | IDR 216.00 | +4.85% | IDR 208.00 | IDR 216.00 | IDR 206.00 | 23.91M |
| 2026-06-09 | IDR 206.00 | +3.00% | IDR 202.00 | IDR 208.00 | IDR 200.00 | 26.64M |
| 2026-06-08 | IDR 200.00 | -0.99% | IDR 200.00 | IDR 202.00 | IDR 196.00 | 35.37M |
| 2026-06-05 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 206.00 | IDR 198.00 | 28.84M |
| 2026-06-04 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 196.00 | 26.53M |
| 2026-06-03 | IDR 202.00 | -2.88% | IDR 208.00 | IDR 208.00 | IDR 198.00 | 37.98M |
| 2026-06-02 | IDR 208.00 | -1.89% | IDR 214.00 | IDR 214.00 | IDR 204.00 | 30.26M |
| 2026-05-29 | IDR 212.00 | +1.92% | IDR 208.00 | IDR 214.00 | IDR 206.00 | 14.41M |
| 2026-05-28 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-05-27 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 208.00 | IDR 208.00 | 0 |
| 2026-05-26 | IDR 208.00 | 0.00% | IDR 208.00 | IDR 212.00 | IDR 206.00 | 11.35M |