PT. Media Nusantara Citra Tbk (IDX:MNCN)
Indonesia · Delayed Price · Currency is IDR 256.00
-6.00 (-2.29%)
Aug 29, 2025, 9:50 AM WIB
IDX:MNCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 0.77% | 20,139,500 |
| 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 |
| Aug 21, 2025 | 254.00 | 260.00 | 250.00 | 254.00 | 254.00 | - | 41,670,800 |
| Aug 20, 2025 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 2.42% | 27,027,000 |
| Aug 19, 2025 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | -1.59% | 30,544,900 |
| Aug 15, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -3.08% | 49,002,200 |
| Aug 14, 2025 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.52% | 26,311,500 |
| Aug 13, 2025 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | -1.49% | 25,177,000 |
| Aug 12, 2025 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 2.29% | 39,540,000 |
| Aug 11, 2025 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 1.55% | 16,013,700 |
| Aug 8, 2025 | 262.00 | 264.00 | 258.00 | 258.00 | 258.00 | -2.27% | 10,030,500 |
| Aug 7, 2025 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 1.54% | 21,652,100 |
| Aug 6, 2025 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -3.70% | 27,063,000 |
| Aug 5, 2025 | 264.00 | 270.00 | 258.00 | 270.00 | 270.00 | 2.27% | 44,075,800 |
| Aug 4, 2025 | 254.00 | 264.00 | 250.00 | 264.00 | 264.00 | 3.94% | 40,731,700 |
| Aug 1, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.79% | 21,065,600 |
| Jul 31, 2025 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | -0.79% | 28,047,100 |
| Jul 30, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 18,512,700 |
| Jul 29, 2025 | 258.00 | 260.00 | 252.00 | 254.00 | 254.00 | -1.55% | 25,972,500 |
| Jul 28, 2025 | 256.00 | 262.00 | 252.00 | 258.00 | 258.00 | 0.78% | 32,496,900 |
| Jul 25, 2025 | 260.00 | 264.00 | 256.00 | 256.00 | 256.00 | -1.54% | 25,693,600 |
| Jul 24, 2025 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | -2.26% | 32,211,600 |
| Jul 23, 2025 | 256.00 | 272.00 | 256.00 | 266.00 | 266.00 | 3.91% | 55,790,600 |
| Jul 22, 2025 | 260.00 | 266.00 | 256.00 | 256.00 | 256.00 | -1.54% | 31,825,600 |
| Jul 21, 2025 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | - | 31,107,800 |
| Jul 18, 2025 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | - | 29,389,500 |
| Jul 17, 2025 | 252.00 | 262.00 | 250.00 | 260.00 | 260.00 | 3.17% | 28,046,900 |
| Jul 16, 2025 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | -0.79% | 29,736,300 |
| Jul 15, 2025 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 1.60% | 27,558,100 |
| Jul 14, 2025 | 258.00 | 260.00 | 250.00 | 250.00 | 250.00 | -3.10% | 28,602,100 |
| Jul 11, 2025 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 1.57% | 25,546,100 |
| Jul 10, 2025 | 246.00 | 254.00 | 244.00 | 254.00 | 254.00 | 4.96% | 26,655,900 |
| Jul 9, 2025 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.83% | 30,839,800 |
| Jul 8, 2025 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | -1.64% | 33,790,400 |
| Jul 7, 2025 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.81% | 35,370,300 |
| Jul 4, 2025 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | -0.81% | 31,573,800 |
| Jul 3, 2025 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | - | 28,631,900 |
| Jul 2, 2025 | 244.00 | 252.00 | 242.00 | 248.00 | 248.00 | 0.81% | 36,696,900 |
| Jul 1, 2025 | 244.00 | 248.00 | 244.00 | 246.00 | 246.00 | 0.82% | 31,774,100 |
| Jun 30, 2025 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 1.67% | 31,224,000 |
| Jun 26, 2025 | 242.00 | 244.00 | 234.00 | 240.00 | 240.00 | - | 35,043,900 |
| Jun 25, 2025 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -3.23% | 28,613,200 |
| Jun 24, 2025 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 2.48% | 33,589,200 |
| Jun 23, 2025 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | -2.42% | 25,932,500 |
| Jun 20, 2025 | 250.00 | 254.00 | 248.00 | 248.00 | 248.00 | -0.80% | 18,715,900 |
| Jun 19, 2025 | 254.00 | 254.00 | 248.00 | 250.00 | 250.00 | -1.57% | 23,136,500 |
| Jun 18, 2025 | 254.00 | 256.00 | 248.00 | 254.00 | 254.00 | - | 24,770,600 |