PT. Media Nusantara Citra Tbk (PTMEY)
OTCMKTS · Delayed Price · Currency is USD
2.300
0.00 (0.00%)
At close: Aug 10, 2026
PTMEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 58.62% | 255 |
| Aug 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 24.14% | 100 |
| Feb 4, 2026 | 1.69 | 1.69 | 1.17 | 1.17 | 1.17 | -31.29% | 2,000 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 952 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.24% | 5,048 |
| Dec 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 42.27% | 2,760 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | 700 |
| Nov 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 600 |
| Nov 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 500 |
| Nov 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 700 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -9.23% | 140 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -18.75% | 197 |
| Jul 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 23,000 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 1,000 |
| Jun 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -18.66% | 18,000 |
| Jan 7, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 11.17% | 339 |
| Oct 18, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -7.39% | 214 |
| Apr 10, 2024 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.41% | 310 |
| Feb 26, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -10.14% | 509 |
| Feb 12, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.17% | 498 |
| Feb 6, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -10.85% | 411 |
| Jan 31, 2024 | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | 7.05% | 1,500 |
| Jan 25, 2024 | 2.33 | 2.47 | 2.25 | 2.41 | 2.41 | 3.43% | 3,550 |
| Jan 24, 2024 | 2.26 | 2.33 | 2.26 | 2.33 | 2.33 | -16.79% | 812 |
| Nov 6, 2023 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -11.11% | 200 |
| Nov 3, 2023 | 2.97 | 3.15 | 2.97 | 3.15 | 3.15 | 8.62% | 200 |
| Oct 23, 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 4,000 |
| Oct 18, 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -8.21% | 500 |
| Oct 12, 2023 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | -0.02% | 500 |
| Sep 25, 2023 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.67% | 3,879 |
| Sep 21, 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.33% | 205 |
| Sep 19, 2023 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 7.19% | 100 |
| Sep 8, 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -7.65% | 150 |
| Aug 24, 2023 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 3.12% | 305 |
| Aug 17, 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | 170 |
| Aug 9, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -21.44% | 100 |
| Jul 14, 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.45% | 4,450 |
| Jul 6, 2023 | 4.51 | 4.51 | 4.39 | 4.39 | 4.37 | 0.69% | 1,098 |
| Jun 30, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | -2.24% | 2,554 |
| Jun 20, 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | 1.59% | 7,448 |
| Jan 24, 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.37 | -24.83% | 100 |
| Sep 26, 2022 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | -12.97% | 200 |
| Jun 10, 2022 | 6.71 | 6.71 | 6.71 | 6.71 | 6.67 | 16.90% | 100 |
| Feb 8, 2022 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | -5.90% | 142 |
| Feb 4, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | -4.98% | 142 |
| Nov 30, 2021 | 6.42 | 6.42 | 6.42 | 6.42 | 6.39 | -4.18% | 250 |
| Nov 24, 2021 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 13.56% | 5,440 |
| Oct 28, 2021 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | 1.90% | 100 |
| Sep 30, 2021 | 5.97 | 5.97 | 5.79 | 5.79 | 5.76 | 3.39% | 308 |