PT. Media Nusantara Citra Tbk (IDX:MNCN)
Indonesia · Delayed Price · Currency is IDR 266.00
-2.00 (-0.75%)
Oct 31, 2025, 11:27 AM WIB
IDX:MNCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 268.00 | 268.00 | 264.00 | 266.00 | 266.00 | -0.75% | 2,617,400 |
| Oct 30, 2025 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.75% | 19,742,700 |
| Oct 29, 2025 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 0.76% | 22,118,100 |
| Oct 28, 2025 | 260.00 | 266.00 | 258.00 | 264.00 | 264.00 | 1.54% | 21,359,400 |
| Oct 27, 2025 | 266.00 | 266.00 | 256.00 | 260.00 | 260.00 | -2.26% | 22,404,700 |
| Oct 24, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 20,432,800 |
| Oct 23, 2025 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | - | 23,087,800 |
| Oct 22, 2025 | 270.00 | 272.00 | 264.00 | 266.00 | 266.00 | -1.48% | 21,191,800 |
| Oct 21, 2025 | 264.00 | 274.00 | 262.00 | 270.00 | 270.00 | 2.27% | 28,084,700 |
| Oct 20, 2025 | 264.00 | 270.00 | 260.00 | 264.00 | 264.00 | - | 32,244,900 |
| Oct 17, 2025 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -2.22% | 22,821,200 |
| Oct 16, 2025 | 264.00 | 272.00 | 262.00 | 270.00 | 270.00 | 2.27% | 27,989,900 |
| Oct 15, 2025 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 0.76% | 25,114,500 |
| Oct 14, 2025 | 268.00 | 270.00 | 258.00 | 262.00 | 262.00 | -2.24% | 34,859,500 |
| Oct 13, 2025 | 264.00 | 270.00 | 256.00 | 268.00 | 268.00 | - | 31,147,300 |
| Oct 10, 2025 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | -2.19% | 22,639,800 |
| Oct 9, 2025 | 268.00 | 284.00 | 268.00 | 274.00 | 274.00 | 2.24% | 54,033,100 |
| Oct 8, 2025 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | -2.90% | 23,987,900 |
| Oct 7, 2025 | 278.00 | 282.00 | 272.00 | 276.00 | 276.00 | -0.72% | 22,929,800 |
| Oct 6, 2025 | 274.00 | 278.00 | 268.00 | 278.00 | 278.00 | 1.46% | 25,437,100 |
| Oct 3, 2025 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | -2.84% | 39,937,400 |
| Oct 2, 2025 | 290.00 | 292.00 | 280.00 | 282.00 | 282.00 | -2.76% | 36,571,900 |
| Oct 1, 2025 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | -3.33% | 47,657,900 |
| Sep 30, 2025 | 312.00 | 314.00 | 298.00 | 300.00 | 300.00 | -3.85% | 48,459,100 |
| Sep 29, 2025 | 300.00 | 316.00 | 296.00 | 312.00 | 312.00 | 5.41% | 91,049,100 |
| Sep 26, 2025 | 290.00 | 298.00 | 290.00 | 296.00 | 296.00 | 2.07% | 55,610,100 |
| Sep 25, 2025 | 308.00 | 308.00 | 288.00 | 290.00 | 290.00 | -4.61% | 80,914,400 |
| Sep 24, 2025 | 268.00 | 312.00 | 268.00 | 304.00 | 304.00 | 13.43% | 301,488,400 |
| Sep 23, 2025 | 264.00 | 268.00 | 260.00 | 268.00 | 268.00 | 1.52% | 36,551,600 |
| Sep 22, 2025 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | -0.75% | 34,094,800 |
| Sep 19, 2025 | 262.00 | 266.00 | 260.00 | 266.00 | 266.00 | 1.53% | 31,513,500 |
| Sep 18, 2025 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | -1.50% | 27,952,100 |
| Sep 17, 2025 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 0.76% | 24,675,000 |
| Sep 16, 2025 | 264.00 | 266.00 | 258.00 | 264.00 | 264.00 | - | 20,144,500 |
| Sep 15, 2025 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 2.33% | 22,342,400 |
| Sep 12, 2025 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | - | 24,461,000 |
| Sep 11, 2025 | 254.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1.57% | 24,012,000 |
| Sep 10, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 28,567,500 |
| Sep 9, 2025 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | -1.55% | 53,191,500 |
| Sep 8, 2025 | 266.00 | 268.00 | 258.00 | 258.00 | 258.00 | -3.01% | 32,636,100 |
| Sep 4, 2025 | 262.00 | 266.00 | 258.00 | 266.00 | 266.00 | 1.53% | 39,913,300 |
| Sep 3, 2025 | 258.00 | 264.00 | 254.00 | 262.00 | 262.00 | 1.55% | 27,076,600 |
| Sep 2, 2025 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 2.38% | 21,278,500 |
| Sep 1, 2025 | 244.00 | 254.00 | 240.00 | 252.00 | 252.00 | -0.79% | 33,061,100 |
| Aug 29, 2025 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | -3.05% | 34,547,100 |
| Aug 28, 2025 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 0.77% | 22,284,700 |
| Aug 27, 2025 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | -2.26% | 13,779,100 |
| Aug 26, 2025 | 268.00 | 274.00 | 264.00 | 266.00 | 266.00 | -0.75% | 41,110,500 |
| Aug 25, 2025 | 256.00 | 268.00 | 256.00 | 268.00 | 268.00 | 4.69% | 39,817,900 |
| Aug 22, 2025 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 0.79% | 38,802,400 |