PT. Media Nusantara Citra Tbk (IDX:MNCN)
Indonesia · Delayed Price · Currency is IDR 170.00
-6.00 (-3.41%)
Sep 22, 2026, 3:30 PM WIB
IDX:MNCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 176.00 | 176.00 | 167.00 | 169.00 | - | -3.98% | 55,548,000 |
| 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 |
| 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 |