PT. Media Nusantara Citra Tbk (IDX:MNCN)
Indonesia · Delayed Price · Currency is IDR 210.00
-4.00 (-1.87%)
Jul 23, 2026, 3:49 PM WIB
IDX:MNCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | -2.80% | 36,953,200 |
| Jun 18, 2026 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | - | 10,357,900 |
| Jun 17, 2026 | 220.00 | 222.00 | 212.00 | 214.00 | 214.00 | -2.73% | 7,257,000 |
| Jun 15, 2026 | 214.00 | 224.00 | 214.00 | 220.00 | 220.00 | 2.80% | 23,445,100 |
| Jun 12, 2026 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 1.90% | 16,623,500 |
| Jun 11, 2026 | 216.00 | 218.00 | 206.00 | 210.00 | 210.00 | -2.78% | 28,221,000 |
| Jun 10, 2026 | 208.00 | 216.00 | 206.00 | 216.00 | 216.00 | 4.85% | 23,912,100 |
| Jun 9, 2026 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 3.00% | 26,637,600 |
| Jun 8, 2026 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | -0.99% | 35,372,600 |
| Jun 5, 2026 | 202.00 | 206.00 | 198.00 | 202.00 | 202.00 | - | 28,842,100 |
| Jun 4, 2026 | 202.00 | 202.00 | 196.00 | 202.00 | 202.00 | - | 26,533,500 |
| Jun 3, 2026 | 208.00 | 208.00 | 198.00 | 202.00 | 202.00 | -2.88% | 37,978,100 |
| Jun 2, 2026 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | -1.89% | 30,264,800 |
| May 29, 2026 | 208.00 | 214.00 | 206.00 | 212.00 | 212.00 | 1.92% | 14,414,900 |
| May 26, 2026 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 11,350,900 |
| May 25, 2026 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 0.97% | 25,982,500 |
| May 22, 2026 | 204.00 | 206.00 | 198.00 | 206.00 | 206.00 | 1.98% | 30,755,400 |
| May 21, 2026 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | -1.94% | 17,751,700 |
| May 20, 2026 | 210.00 | 210.00 | 200.00 | 206.00 | 206.00 | -0.96% | 24,038,300 |
| May 19, 2026 | 212.00 | 216.00 | 206.00 | 208.00 | 208.00 | -1.89% | 30,320,200 |
| May 18, 2026 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | -2.75% | 33,192,700 |
| May 13, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -2.68% | 9,706,900 |
| May 12, 2026 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 32,993,200 |
| May 11, 2026 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | - | 12,802,100 |
| May 8, 2026 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | -4.31% | 33,927,900 |
| May 7, 2026 | 236.00 | 238.00 | 228.00 | 232.00 | 232.00 | -0.85% | 24,256,700 |
| May 6, 2026 | 234.00 | 238.00 | 230.00 | 234.00 | 234.00 | - | 36,298,400 |