PT. Media Nusantara Citra Tbk (IDX:MNCN)
Indonesia · Delayed Price · Currency is IDR 202.00
0.00 (0.00%)
Sep 2, 2026, 11:59 AM WIB
IDX:MNCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 40,975,900 |
| Aug 19, 2026 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | - | 48,027,700 |
| Aug 18, 2026 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 53,553,700 |
| Aug 14, 2026 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 32,092,300 |
| Aug 13, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 28,302,600 |
| Aug 12, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 24,898,700 |
| Aug 11, 2026 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 19,370,300 |
| Aug 10, 2026 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 33,524,000 |
| Aug 7, 2026 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 32,571,000 |
| Aug 6, 2026 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 26,436,700 |
| Aug 5, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 25,126,400 |
| Aug 4, 2026 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 15,426,700 |
| Aug 3, 2026 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | -3.81% | 35,629,100 |
| Jul 31, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 2.94% | 32,530,100 |
| Jul 30, 2026 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 31,433,400 |
| Jul 29, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 37,137,000 |
| Jul 28, 2026 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 33,232,800 |
| Jul 27, 2026 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 35,942,700 |
| Jul 24, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -3.77% | 40,733,900 |
| Jul 23, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 37,002,500 |
| Jul 22, 2026 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | -3.60% | 43,683,400 |
| Jul 21, 2026 | 214.00 | 222.00 | 208.00 | 222.00 | 222.00 | 4.72% | 56,500,800 |
| Jul 20, 2026 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 33,713,200 |
| Jul 17, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 32,543,700 |
| Jul 16, 2026 | 204.00 | 212.00 | 202.00 | 212.00 | 212.00 | 3.92% | 42,447,300 |
| Jul 15, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 38,176,300 |
| Jul 14, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.98% | 39,867,300 |
| Jul 13, 2026 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | -0.98% | 28,290,900 |
| Jul 10, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 31,413,400 |
| Jul 9, 2026 | 202.00 | 204.00 | 199.00 | 204.00 | 204.00 | 0.99% | 33,864,900 |
| Jul 8, 2026 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 17,943,100 |
| Jul 7, 2026 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 1.98% | 22,078,200 |
| Jul 6, 2026 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 5,193,400 |
| Jul 3, 2026 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 13,713,700 |
| Jul 2, 2026 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | - | 11,508,300 |
| Jul 1, 2026 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | 7,819,800 |
| Jun 30, 2026 | 204.00 | 204.00 | 197.00 | 200.00 | 200.00 | -0.99% | 18,363,800 |
| Jun 29, 2026 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1.00% | 9,493,400 |
| Jun 26, 2026 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | -1.96% | 6,724,000 |
| Jun 25, 2026 | 202.00 | 206.00 | 198.00 | 204.00 | 204.00 | 0.99% | 11,742,700 |
| Jun 24, 2026 | 206.00 | 206.00 | 199.00 | 202.00 | 202.00 | -0.98% | 18,000,100 |
| Jun 23, 2026 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | -1.92% | 13,098,200 |
| Jun 22, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | - | 6,257,500 |