Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Jakarta - Delayed Quote IDR

PT. Media Nusantara Citra Tbk (MNCN.JK)

Compare
246.00
+2.00
+(0.82%)
As of 2:42:58 PM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025246.00248.00242.00246.00246.004,436,100
Mar 13, 2025240.00252.00240.00244.00244.0026,920,000
Mar 12, 2025240.00244.00238.00240.00240.0011,409,500
Mar 11, 2025246.00246.00240.00240.00240.0014,261,100
Mar 10, 2025256.00258.00248.00250.00250.0017,540,000
Mar 7, 2025256.00260.00254.00258.00258.0014,013,400
Mar 6, 2025248.00258.00246.00256.00256.0034,539,500
Mar 5, 2025234.00246.00230.00246.00246.0045,794,300
Mar 4, 2025246.00248.00228.00232.00232.0070,875,000
Mar 3, 2025236.00246.00234.00246.00246.0049,927,900
Feb 28, 2025236.00238.00224.00236.00236.0048,166,500
Feb 27, 2025248.00248.00234.00238.00238.0046,051,800
Feb 26, 2025248.00250.00242.00248.00248.0029,450,100
Feb 25, 2025252.00254.00244.00248.00248.0052,175,800
Feb 24, 2025258.00262.00250.00254.00254.0041,113,700
Feb 21, 2025262.00262.00258.00260.00260.0017,827,000
Feb 20, 2025262.00264.00258.00260.00260.0017,811,800
Feb 19, 2025260.00270.00258.00262.00262.0051,411,100
Feb 18, 2025264.00266.00258.00260.00260.0037,380,900
Feb 17, 2025260.00266.00258.00262.00262.0035,760,400
Feb 14, 2025252.00266.00252.00258.00258.0086,553,900
Feb 13, 2025254.00254.00248.00252.00252.0019,868,400
Feb 12, 2025250.00256.00250.00254.00254.0023,164,200
Feb 11, 2025252.00254.00248.00252.00252.0036,333,800
Feb 10, 2025252.00254.00248.00252.00252.0030,345,700
Feb 7, 2025262.00262.00248.00252.00252.0087,460,500
Feb 6, 2025272.00272.00262.00262.00262.0048,159,600
Feb 5, 2025276.00276.00268.00272.00272.0040,404,000
Feb 4, 2025276.00278.00270.00276.00276.0050,543,900
Feb 3, 2025280.00280.00270.00276.00276.0034,012,800
Jan 31, 2025280.00282.00276.00280.00280.0036,617,500
Jan 30, 2025284.00284.00276.00282.00282.0028,693,900
Jan 24, 2025280.00284.00278.00284.00284.0010,796,200
Jan 23, 2025286.00288.00282.00282.00282.0030,029,000
Jan 22, 2025288.00290.00286.00286.00286.0013,145,200
Jan 21, 2025298.00300.00288.00288.00288.0021,685,600
Jan 20, 2025302.00306.00294.00296.00296.0028,430,300
Jan 17, 2025286.00300.00284.00298.00298.0036,176,000
Jan 16, 2025284.00290.00284.00286.00286.0011,616,400
Jan 15, 2025282.00290.00282.00284.00284.0016,819,400
Jan 14, 2025282.00284.00278.00282.00282.0017,320,700
Jan 13, 2025286.00286.00280.00282.00282.0020,316,900
Jan 10, 2025284.00290.00282.00286.00286.0015,460,700
Jan 9, 2025286.00286.00280.00284.00284.0011,850,100
Jan 8, 2025286.00286.00282.00286.00286.0015,715,800
Jan 7, 2025288.00288.00284.00286.00286.006,526,700
Jan 6, 2025288.00290.00282.00288.00288.0030,026,000
Jan 3, 2025290.00290.00278.00288.00288.0022,583,300
Jan 2, 2025276.00292.00276.00290.00290.0024,608,100
Dec 30, 2024280.00280.00274.00276.00276.0012,832,600
Dec 27, 2024282.00282.00274.00280.00280.0020,669,800
Dec 24, 2024286.00286.00280.00280.00280.0022,725,900
Dec 23, 2024286.00294.00284.00286.00286.0022,148,200
Dec 20, 2024290.00292.00284.00286.00286.0018,273,500
Dec 19, 2024296.00296.00284.00290.00290.0031,433,000
Dec 18, 2024298.00302.00296.00296.00296.0014,950,300
Dec 17, 2024304.00306.00296.00298.00298.0034,566,700
Dec 16, 2024302.00306.00294.00306.00306.0059,851,900
Dec 13, 2024308.00308.00300.00302.00302.0023,980,900
Dec 12, 2024302.00310.00300.00304.00304.0062,125,800
Dec 11, 2024304.00310.00296.00300.00300.0051,678,800
Dec 10, 2024304.00310.00300.00304.00304.0036,250,300
Dec 9, 2024296.00306.00296.00304.00304.0050,046,000
Dec 6, 2024296.00298.00292.00296.00296.0027,609,600
Dec 5, 2024298.00298.00292.00294.00294.0018,810,900
Dec 4, 2024294.00298.00292.00296.00296.0018,521,700
Dec 3, 2024294.00298.00290.00292.00292.0029,830,400
Dec 2, 2024302.00302.00292.00292.00292.0026,259,200
Nov 29, 2024308.00308.00300.00300.00300.0023,385,400
Nov 28, 2024310.00312.00304.00308.00308.0044,562,000
Nov 26, 2024306.00312.00306.00310.00310.0015,412,800
Nov 25, 2024304.00308.00302.00306.00306.0014,785,900
Nov 22, 2024304.00308.00300.00304.00304.0010,696,000
Nov 21, 2024302.00304.00296.00304.00304.0041,816,100
Nov 20, 2024300.00304.00298.00300.00300.0014,515,900
Nov 19, 2024300.00304.00298.00300.00300.0026,051,100
Nov 18, 2024302.00306.00300.00300.00300.0022,431,800
Nov 15, 2024304.00308.00300.00302.00302.0018,769,500
Nov 14, 2024308.00310.00302.00304.00304.0022,810,600
Nov 13, 2024308.00312.00306.00308.00308.0018,293,000
Nov 12, 2024306.00312.00304.00306.00306.0030,177,400
Nov 11, 2024306.00312.00300.00306.00306.0037,830,500
Nov 8, 2024314.00318.00308.00308.00308.0047,319,500
Nov 7, 2024332.00338.00314.00314.00314.00119,640,200
Nov 6, 2024314.00336.00314.00330.00330.00179,511,700
Nov 5, 2024306.00316.00306.00314.00314.0051,887,800
Nov 4, 2024320.00320.00306.00306.00306.0056,289,700
Nov 1, 2024332.00332.00316.00318.00318.0082,605,600
Oct 31, 2024322.00344.00320.00330.00330.00118,395,600
Oct 30, 2024320.00322.00316.00320.00320.0027,284,200
Oct 29, 2024318.00324.00316.00318.00318.0022,603,600
Oct 28, 2024324.00326.00314.00318.00318.0053,507,100
Oct 25, 2024328.00332.00324.00324.00324.0037,717,000
Oct 24, 2024334.00338.00328.00328.00328.0037,689,400
Oct 23, 2024340.00342.00332.00334.00334.0043,092,900
Oct 22, 2024330.00346.00328.00338.00338.00148,109,100
Oct 21, 2024324.00334.00324.00328.00328.0051,091,200
Oct 18, 2024328.00330.00324.00324.00324.0017,156,700
Oct 17, 2024326.00332.00324.00328.00328.0033,464,900
Oct 16, 2024326.00328.00320.00324.00324.0041,828,500
Oct 15, 2024324.00328.00324.00324.00324.0048,807,700
Oct 14, 2024324.00326.00320.00324.00324.0053,280,100
Oct 11, 2024314.00324.00312.00324.00324.0053,404,500
Oct 10, 2024312.00320.00310.00312.00312.00171,431,100
Oct 9, 2024310.00316.00310.00312.00312.0097,641,600
Oct 8, 2024314.00314.00308.00310.00310.0015,880,500
Oct 7, 2024308.00314.00308.00312.00312.0027,630,900
Oct 4, 2024312.00314.00308.00308.00308.0023,309,100
Oct 3, 2024310.00314.00306.00312.00312.0031,309,600
Oct 2, 2024314.00314.00308.00310.00310.0052,743,500
Oct 1, 2024310.00318.00308.00314.00314.0043,311,600
Sep 30, 2024314.00316.00310.00310.00310.0040,729,900
Sep 27, 2024316.00318.00314.00314.00314.0028,538,300
Sep 26, 2024318.00318.00314.00316.00316.0020,709,300
Sep 25, 2024320.00324.00316.00316.00316.0059,440,800
Sep 24, 2024316.00320.00316.00320.00320.0030,050,200
Sep 23, 2024316.00320.00314.00316.00316.0042,366,700
Sep 20, 2024320.00324.00316.00316.00316.0063,939,100
Sep 19, 2024320.00324.00316.00322.00322.0047,893,100
Sep 18, 2024322.00324.00316.00318.00318.0060,022,200
Sep 17, 2024324.00326.00320.00322.00322.0049,949,300
Sep 13, 2024326.00326.00322.00324.00324.0021,072,100
Sep 12, 2024326.00328.00322.00324.00324.0032,565,000
Sep 11, 2024324.00334.00324.00326.00326.0070,302,800
Sep 10, 2024322.00328.00322.00324.00324.0027,281,900
Sep 9, 2024326.00328.00320.00322.00322.0039,293,100
Sep 6, 2024328.00332.00324.00326.00326.0050,870,900
Sep 5, 2024320.00334.00320.00328.00328.0068,085,800
Sep 4, 2024324.00326.00318.00320.00320.0069,473,600
Sep 3, 2024328.00334.00322.00326.00326.0088,975,500
Sep 2, 2024324.00334.00324.00328.00328.0070,712,000
Aug 30, 2024328.00332.00326.00326.00326.0039,597,700
Aug 29, 2024332.00334.00326.00328.00328.0074,132,600
Aug 28, 2024352.00352.00330.00332.00332.0072,399,200
Aug 27, 2024336.00340.00328.00332.00332.0077,006,400
Aug 26, 2024332.00342.00330.00336.00336.00111,940,400
Aug 23, 2024328.00338.00324.00332.00332.0088,006,000
Aug 22, 2024346.00348.00328.00328.00328.00189,234,100
Aug 21, 2024362.00378.00344.00346.00346.00379,649,500
Aug 20, 2024320.00380.00316.00362.00362.00529,238,400
Aug 19, 2024318.00322.00314.00316.00316.0050,206,200
Aug 16, 2024312.00322.00308.00318.00318.0082,138,700
Aug 15, 2024310.00314.00306.00310.00310.0018,557,600
Aug 14, 2024310.00314.00306.00310.00310.0030,484,800
Aug 13, 2024304.00314.00302.00310.00310.0044,814,600
Aug 12, 2024302.00304.00298.00302.00302.0013,451,200
Aug 9, 2024300.00304.00300.00302.00302.0013,804,600
Aug 8, 2024300.00302.00296.00300.00300.0020,377,500
Aug 7, 2024298.00304.00296.00300.00300.0037,946,400
Aug 6, 2024292.00300.00292.00298.00298.0028,769,000
Aug 5, 2024302.00304.00290.00292.00292.0081,627,600
Aug 2, 2024306.00312.00304.00304.00304.0046,082,900
Aug 1, 2024316.00328.00304.00308.00308.00234,193,500
Jul 31, 2024332.00334.00326.00334.00334.0034,724,200
Jul 30, 2024338.00348.00330.00332.00332.0047,683,400
Jul 29, 2024332.00344.00332.00340.00340.0047,465,900
Jul 26, 2024324.00336.00322.00332.00332.00115,324,700
Jul 25, 2024326.00328.00320.00322.00322.0040,991,000
Jul 24, 2024328.00332.00324.00326.00326.0045,337,600
Jul 23, 2024336.00338.00328.00328.00328.0046,817,800
Jul 22, 2024328.00338.00326.00336.00336.0056,606,100
Jul 19, 2024332.00332.00326.00328.00328.0047,238,200
Jul 18, 2024332.00338.00328.00330.00330.0068,244,400
Jul 17, 2024330.00334.00326.00330.00330.0049,451,100
Jul 16, 2024322.00330.00320.00328.00328.0066,271,900
Jul 15, 2024318.00324.00318.00322.00322.0025,600,000
Jul 12, 2024324.00324.00318.00318.00318.0022,151,000
Jul 11, 2024328.00328.00320.00322.00322.0034,293,200
Jul 10, 2024322.00338.00322.00326.00326.00147,571,000
Jul 9, 2024328.00328.00320.00322.00322.0043,677,300
Jul 8, 2024322.00332.00322.00326.00326.0034,584,100
Jul 5, 2024328.00332.00322.00324.00324.0021,293,200
Jul 4, 2024322.00330.00320.00326.00326.0038,931,300
Jul 3, 2024310.00330.00310.00322.00322.0056,265,400
Jul 2, 2024318.00322.00310.00314.00314.0019,552,100
Jul 1, 2024314.00320.00310.00318.00318.0024,296,000
Jun 28, 2024312.00316.00308.00312.00312.0018,288,800
Jun 27, 2024310.00312.00306.00312.00312.0015,144,600
Jun 26, 2024318.00318.00306.00310.00310.0025,130,500
Jun 25, 2024318.00322.00310.00316.00316.0010,784,600
Jun 24, 2024316.00324.00312.00318.00318.0013,249,500
Jun 21, 2024308.00318.00308.00316.00316.0029,470,800
Jun 20, 2024288.00308.00286.00308.00308.0027,071,600
Jun 19, 2024302.00302.00288.00288.00288.0062,957,500
Jun 14, 2024310.00312.00298.00300.00300.0067,809,400
Jun 13, 2024302.00318.00302.00310.00310.0084,747,900
Jun 12, 2024316.00316.00302.00310.00310.0074,938,400
Jun 11, 2024328.00330.00314.00314.00314.0076,999,100
Jun 10, 2024328.00332.00320.00328.00328.0068,721,400
Jun 7, 2024332.00334.00326.00328.00328.0071,769,400
Jun 6, 2024332.00338.00328.00332.00332.0048,789,300
Jun 5, 2024342.00344.00330.00332.00332.0068,632,700
Jun 4, 2024326.00350.00322.00342.00342.00121,098,100
Jun 3, 2024314.00330.00310.00330.00330.0081,257,500
May 31, 2024338.00338.00308.00308.00308.00278,152,800
May 30, 2024346.00346.00332.00338.00338.0063,093,300
May 29, 2024338.00348.00330.00346.00346.00148,204,500
May 28, 2024336.00340.00322.00334.00334.00113,183,700
May 27, 2024366.00366.00334.00334.00334.00158,437,100
May 22, 2024366.00366.00356.00364.00364.0082,456,100
May 21, 2024368.00372.00360.00366.00366.0086,036,500
May 20, 2024382.00384.00366.00366.00366.00117,269,800
May 17, 2024380.00388.00368.00384.00384.00189,381,900
May 16, 2024334.00404.00332.00382.00382.00399,789,700
May 15, 2024346.00346.00330.00334.00334.0090,305,900
May 14, 2024350.00350.00340.00344.00344.0077,088,500
May 13, 2024346.00350.00338.00350.00350.0081,067,500
May 8, 2024356.00356.00346.00346.00346.0099,739,400
May 7, 2024358.00366.00352.00356.00356.0079,043,400
May 6, 2024334.00360.00334.00358.00358.00126,452,500
May 3, 2024336.00342.00330.00336.00336.0081,430,700
May 2, 2024314.00342.00314.00336.00336.00123,148,900
Apr 30, 2024306.00314.00302.00314.00314.0066,797,500
Apr 29, 2024302.00310.00298.00306.00306.0071,737,500
Apr 26, 2024312.00312.00296.00302.00302.0070,508,700
Apr 25, 2024312.00312.00300.00302.00302.0067,745,900
Apr 24, 2024318.00318.00308.00312.00312.0077,062,500
Apr 23, 2024306.00322.00302.00318.00318.00161,263,100
Apr 22, 2024306.00308.00296.00306.00306.0071,349,700
Apr 19, 2024292.00314.00288.00306.00306.00136,585,900
Apr 18, 2024298.00300.00288.00294.00294.0090,915,000
Apr 17, 2024312.00312.00284.00300.00300.00216,538,600
Apr 16, 2024334.00334.00308.00310.00310.00112,926,800
Apr 5, 2024336.00336.00328.00334.00334.0057,572,900
Apr 4, 2024330.00336.00328.00336.00336.0067,082,300
Apr 3, 2024334.00336.00328.00330.00330.0055,636,400
Apr 2, 2024338.00342.00330.00336.00336.0057,333,900
Apr 1, 2024340.00340.00330.00338.00338.0059,724,500
Mar 28, 2024348.00352.00336.00338.00338.0096,095,900
Mar 27, 2024356.00360.00346.00352.00352.0090,950,800
Mar 26, 2024356.00356.00330.00356.00356.00192,037,300
Mar 25, 2024338.00338.00328.00332.00332.0068,343,500
Mar 22, 2024338.00342.00332.00338.00338.0076,641,000
Mar 21, 2024318.00342.00316.00338.00338.00124,151,200
Mar 20, 2024326.00330.00318.00318.00318.0076,100,400
Mar 19, 2024322.00326.00320.00326.00326.0072,669,600
Mar 18, 2024320.00322.00314.00322.00322.0075,516,300
Mar 15, 2024330.00332.00318.00320.00320.00102,080,500
Mar 14, 2024338.00340.00328.00332.00332.0061,729,500

Related Tickers