PT. Media Nusantara Citra Tbk (IDX:MNCN)
Indonesia · Delayed Price · Currency is IDR 206.00
+4.00 (1.98%)
May 22, 2026, 4:07 PM WIB
IDX:MNCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 240.00 | 240.00 | 230.00 | 234.00 | 234.00 | -2.50% | 23,710,700 |
| May 4, 2026 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | -0.83% | 28,258,600 |
| Apr 30, 2026 | 258.00 | 258.00 | 236.00 | 242.00 | 242.00 | -6.92% | 74,731,800 |
| Apr 29, 2026 | 248.00 | 260.00 | 248.00 | 260.00 | 260.00 | 4.84% | 35,375,500 |
| Apr 28, 2026 | 250.00 | 254.00 | 242.00 | 248.00 | 248.00 | -0.80% | 26,708,400 |
| Apr 27, 2026 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | -1.57% | 27,755,200 |
| Apr 24, 2026 | 254.00 | 260.00 | 248.00 | 254.00 | 254.00 | -1.55% | 107,002,500 |
| Apr 23, 2026 | 276.00 | 276.00 | 256.00 | 258.00 | 258.00 | -7.19% | 70,899,000 |
| Apr 22, 2026 | 274.00 | 286.00 | 272.00 | 278.00 | 278.00 | 0.72% | 44,789,400 |
| Apr 21, 2026 | 276.00 | 278.00 | 264.00 | 276.00 | 276.00 | 0.73% | 57,367,300 |
| Apr 20, 2026 | 276.00 | 282.00 | 268.00 | 274.00 | 274.00 | - | 80,413,700 |
| Apr 17, 2026 | 276.00 | 284.00 | 268.00 | 274.00 | 274.00 | - | 69,923,600 |
| Apr 16, 2026 | 264.00 | 274.00 | 262.00 | 274.00 | 274.00 | 3.79% | 66,869,100 |
| Apr 15, 2026 | 262.00 | 280.00 | 256.00 | 264.00 | 264.00 | 0.76% | 138,018,400 |
| Apr 14, 2026 | 252.00 | 266.00 | 250.00 | 262.00 | 262.00 | 3.97% | 55,498,100 |
| Apr 13, 2026 | 248.00 | 254.00 | 244.00 | 252.00 | 252.00 | 0.80% | 33,370,200 |
| Apr 10, 2026 | 242.00 | 254.00 | 240.00 | 250.00 | 250.00 | 3.31% | 56,996,900 |
| Apr 9, 2026 | 232.00 | 244.00 | 230.00 | 242.00 | 242.00 | 3.42% | 40,285,200 |
| Apr 8, 2026 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 2.63% | 43,059,800 |
| Apr 7, 2026 | 232.00 | 236.00 | 224.00 | 228.00 | 228.00 | -1.72% | 27,066,600 |
| Apr 6, 2026 | 234.00 | 234.00 | 224.00 | 232.00 | 232.00 | - | 29,568,800 |
| Apr 2, 2026 | 216.00 | 244.00 | 214.00 | 232.00 | 232.00 | 5.45% | 98,532,800 |
| Apr 1, 2026 | 210.00 | 220.00 | 208.00 | 220.00 | 220.00 | 6.80% | 51,307,700 |
| Mar 31, 2026 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 12,549,900 |
| Mar 30, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 208.00 | -1.89% | 20,045,000 |
| Mar 27, 2026 | 212.00 | 212.00 | 204.00 | 212.00 | 212.00 | - | 26,576,000 |
| Mar 26, 2026 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | - | 8,697,500 |
| Mar 25, 2026 | 206.00 | 212.00 | 200.00 | 212.00 | 212.00 | 2.91% | 20,805,200 |
| Mar 17, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | 24,474,000 |
| Mar 16, 2026 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 15,245,800 |
| Mar 13, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -1.90% | 9,635,600 |
| Mar 12, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -1.87% | 15,735,500 |
| Mar 11, 2026 | 212.00 | 216.00 | 208.00 | 214.00 | 214.00 | 0.94% | 10,310,300 |
| Mar 10, 2026 | 208.00 | 218.00 | 208.00 | 212.00 | 212.00 | 1.92% | 29,977,000 |
| Mar 9, 2026 | 214.00 | 214.00 | 200.00 | 208.00 | 208.00 | -5.45% | 36,824,300 |
| Mar 6, 2026 | 220.00 | 222.00 | 214.00 | 220.00 | 220.00 | - | 27,464,700 |
| Mar 5, 2026 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 3.77% | 25,328,300 |
| Mar 4, 2026 | 226.00 | 226.00 | 212.00 | 212.00 | 212.00 | -5.36% | 34,906,000 |
| Mar 3, 2026 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 21,399,200 |