PT. Media Nusantara Citra Tbk (IDX:MNCN)
Indonesia · Delayed Price · Currency is IDR 82.00
-2.00 (-2.38%)
Oct 30, 2026, 4:11 PM WIB
IDX:MNCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | -2.38% | 57,253,800 |
| Oct 29, 2026 | 84.00 | 86.00 | 81.00 | 84.00 | 84.00 | - | 65,589,500 |
| Oct 28, 2026 | 84.00 | 85.00 | 81.00 | 84.00 | 84.00 | - | 54,930,200 |
| Oct 27, 2026 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | -2.33% | 65,570,200 |
| Oct 26, 2026 | 92.00 | 92.00 | 85.00 | 86.00 | 86.00 | -5.49% | 178,542,000 |
| Oct 23, 2026 | 91.00 | 93.00 | 89.00 | 91.00 | 91.00 | 1.11% | 67,521,700 |
| Oct 22, 2026 | 89.00 | 95.00 | 84.00 | 90.00 | 90.00 | 1.12% | 154,786,600 |
| Oct 21, 2026 | 85.00 | 93.00 | 80.00 | 89.00 | 89.00 | 4.71% | 423,973,100 |
| Oct 20, 2026 | 86.00 | 89.00 | 85.00 | 85.00 | 85.00 | -6.59% | 446,260,200 |
| Oct 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -6.19% | 22,519,200 |
| Oct 16, 2026 | 108.00 | 113.00 | 97.00 | 97.00 | 97.00 | -14.91% | 70,356,900 |
| Oct 15, 2026 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | -5.00% | 42,708,800 |
| Oct 14, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 27,159,600 |
| Oct 13, 2026 | 115.00 | 120.00 | 112.00 | 120.00 | 120.00 | 5.26% | 33,393,100 |
| Oct 12, 2026 | 123.00 | 123.00 | 114.00 | 114.00 | 114.00 | -6.56% | 33,168,700 |
| Oct 9, 2026 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 0.83% | 34,413,000 |
| Oct 8, 2026 | 124.00 | 126.00 | 119.00 | 121.00 | 121.00 | -1.63% | 24,505,900 |
| Oct 7, 2026 | 129.00 | 130.00 | 123.00 | 123.00 | 123.00 | -4.65% | 34,314,000 |
| Oct 6, 2026 | 124.00 | 133.00 | 123.00 | 129.00 | 129.00 | 4.88% | 91,704,000 |
| Oct 5, 2026 | 119.00 | 124.00 | 118.00 | 123.00 | 123.00 | 3.36% | 49,432,600 |
| Oct 2, 2026 | 120.00 | 121.00 | 113.00 | 119.00 | 119.00 | -0.83% | 52,437,400 |
| Oct 1, 2026 | 115.00 | 124.00 | 113.00 | 120.00 | 120.00 | 3.45% | 71,207,300 |
| Sep 30, 2026 | 129.00 | 135.00 | 116.00 | 116.00 | 116.00 | -10.08% | 121,944,400 |
| Sep 29, 2026 | 116.00 | 131.00 | 110.00 | 129.00 | 129.00 | 9.32% | 193,974,400 |
| Sep 28, 2026 | 131.00 | 132.00 | 116.00 | 118.00 | 118.00 | -13.24% | 207,226,600 |
| Sep 25, 2026 | 140.00 | 152.00 | 131.00 | 136.00 | 136.00 | -3.55% | 218,897,000 |
| Sep 24, 2026 | 165.00 | 165.00 | 141.00 | 141.00 | 141.00 | -14.55% | 343,234,800 |
| Sep 23, 2026 | 167.00 | 168.00 | 161.00 | 165.00 | 165.00 | - | 77,028,800 |
| Sep 22, 2026 | 176.00 | 176.00 | 165.00 | 165.00 | 165.00 | -6.25% | 77,935,800 |
| Sep 21, 2026 | 188.00 | 189.00 | 176.00 | 176.00 | 176.00 | -6.38% | 96,476,600 |
| Sep 18, 2026 | 200.00 | 200.00 | 188.00 | 188.00 | 188.00 | -6.00% | 243,243,300 |
| Sep 17, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 36,093,600 |
| Sep 16, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 44,829,300 |
| Sep 15, 2026 | 202.00 | 214.00 | 200.00 | 202.00 | 202.00 | 1.00% | 125,417,900 |
| Sep 14, 2026 | 202.00 | 202.00 | 195.00 | 200.00 | 200.00 | -0.99% | 68,973,600 |
| Sep 11, 2026 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | -0.98% | 51,596,400 |
| Sep 10, 2026 | 202.00 | 214.00 | 199.00 | 204.00 | 204.00 | 0.99% | 132,556,900 |
| Sep 9, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 44,738,900 |
| Sep 8, 2026 | 210.00 | 210.00 | 199.00 | 204.00 | 204.00 | -2.86% | 66,472,500 |
| Sep 7, 2026 | 200.00 | 214.00 | 198.00 | 210.00 | 210.00 | 5.00% | 84,501,800 |
| Sep 4, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 31,525,400 |
| Sep 3, 2026 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1.00% | 58,507,200 |
| Sep 2, 2026 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 27,805,500 |
| Sep 1, 2026 | 200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1.00% | 44,618,000 |
| Aug 31, 2026 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 28,596,900 |
| Aug 28, 2026 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 53,996,300 |
| Aug 27, 2026 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1.00% | 29,823,400 |
| Aug 26, 2026 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.96% | 34,955,800 |
| Aug 24, 2026 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 44,347,800 |
| Aug 21, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 52,275,400 |