Price History - MNCN

Kembali ke Company
Ticker: MNCN
Company: Media Nusantara Citra Tbk
Date Open High Low Close Volume Value
09-Oct-2026 121.00 123.00 119.00 122.00 34,413,000 0
08-Oct-2026 124.00 126.00 119.00 121.00 24,505,900 0
07-Oct-2026 129.00 130.00 123.00 123.00 34,314,000 0
06-Oct-2026 124.00 133.00 123.00 129.00 91,704,000 0
05-Oct-2026 119.00 124.00 118.00 123.00 49,397,400 0
02-Oct-2026 120.00 121.00 113.00 119.00 52,489,400 0
01-Oct-2026 115.00 124.00 113.00 120.00 71,207,300 0
30-Sep-2026 129.00 135.00 116.00 116.00 121,944,400 0
29-Sep-2026 116.00 131.00 110.00 129.00 193,980,600 0
28-Sep-2026 131.00 132.00 116.00 118.00 207,226,600 0
25-Sep-2026 140.00 152.00 131.00 136.00 218,897,000 0
24-Sep-2026 165.00 165.00 141.00 141.00 343,234,800 0
23-Sep-2026 167.00 168.00 161.00 165.00 77,031,400 0
22-Sep-2026 176.00 176.00 165.00 165.00 77,935,800 0
21-Sep-2026 188.00 189.00 176.00 176.00 96,476,600 0
18-Sep-2026 200.00 200.00 188.00 188.00 243,243,300 0
17-Sep-2026 200.00 202.00 198.00 200.00 36,093,600 0
16-Sep-2026 202.00 204.00 199.00 200.00 44,829,300 0
15-Sep-2026 202.00 214.00 200.00 202.00 125,417,900 0
14-Sep-2026 202.00 202.00 195.00 200.00 68,973,600 0
11-Sep-2026 204.00 204.00 199.00 202.00 51,596,400 0
10-Sep-2026 202.00 214.00 199.00 204.00 132,556,900 0
09-Sep-2026 202.00 204.00 200.00 202.00 44,738,900 0
08-Sep-2026 210.00 210.00 199.00 204.00 66,472,500 0
07-Sep-2026 200.00 214.00 198.00 210.00 84,501,800 0
04-Sep-2026 202.00 202.00 200.00 200.00 31,525,400 0
03-Sep-2026 202.00 204.00 199.00 202.00 58,507,200 0
02-Sep-2026 202.00 202.00 199.00 200.00 27,456,900 0
01-Sep-2026 200.00 202.00 199.00 202.00 44,618,000 0
31-Aug-2026 200.00 200.00 198.00 200.00 28,596,900 0
28-Aug-2026 200.00 202.00 199.00 200.00 53,996,300 0
27-Aug-2026 202.00 202.00 199.00 202.00 29,823,400 0
26-Aug-2026 204.00 204.00 200.00 200.00 34,955,800 0
25-Aug-2026 204.00 204.00 204.00 204.00 0 0
24-Aug-2026 206.00 208.00 202.00 204.00 44,347,800 0
21-Aug-2026 204.00 206.00 202.00 206.00 52,275,400 0
20-Aug-2026 204.00 204.00 202.00 204.00 40,975,900 0
19-Aug-2026 202.00 206.00 202.00 202.00 48,027,700 0
18-Aug-2026 202.00 202.00 200.00 202.00 53,553,700 0
14-Aug-2026 202.00 202.00 199.00 200.00 32,092,300 0
13-Aug-2026 200.00 200.00 199.00 200.00 28,302,600 0
12-Aug-2026 200.00 202.00 198.00 200.00 24,898,700 0
11-Aug-2026 202.00 202.00 199.00 200.00 19,370,300 0
10-Aug-2026 202.00 202.00 199.00 200.00 33,524,000 0
07-Aug-2026 202.00 202.00 200.00 202.00 32,571,000 0
06-Aug-2026 202.00 202.00 200.00 202.00 26,436,700 0
05-Aug-2026 204.00 204.00 200.00 202.00 25,126,400 0
04-Aug-2026 202.00 202.00 200.00 202.00 15,426,700 0
03-Aug-2026 208.00 208.00 200.00 202.00 35,629,100 0
31-Jul-2026 204.00 210.00 204.00 210.00 32,530,100 0
30-Jul-2026 202.00 206.00 200.00 204.00 31,433,400 0
29-Jul-2026 204.00 204.00 200.00 202.00 37,137,000 0
28-Jul-2026 206.00 206.00 202.00 204.00 33,232,800 0
27-Jul-2026 202.00 206.00 202.00 206.00 35,942,700 0
24-Jul-2026 210.00 210.00 204.00 204.00 40,733,900 0
23-Jul-2026 214.00 214.00 210.00 212.00 37,002,500 0
22-Jul-2026 222.00 222.00 212.00 214.00 43,683,400 0
21-Jul-2026 214.00 222.00 208.00 222.00 56,500,800 0
20-Jul-2026 210.00 212.00 208.00 212.00 33,713,200 0
17-Jul-2026 212.00 212.00 208.00 210.00 32,543,700 0
16-Jul-2026 204.00 212.00 202.00 212.00 42,447,300 0
15-Jul-2026 206.00 206.00 204.00 204.00 38,176,300 0
14-Jul-2026 204.00 206.00 202.00 206.00 39,867,300 0
13-Jul-2026 204.00 204.00 200.00 202.00 28,290,900 0
10-Jul-2026 204.00 206.00 202.00 204.00 31,413,400 0
09-Jul-2026 202.00 204.00 199.00 204.00 33,864,900 0
08-Jul-2026 204.00 206.00 202.00 202.00 17,803,100 0
07-Jul-2026 200.00 206.00 200.00 206.00 22,078,200 0
06-Jul-2026 202.00 202.00 199.00 202.00 5,193,400 0
03-Jul-2026 200.00 204.00 200.00 202.00 13,713,700 0
02-Jul-2026 202.00 202.00 199.00 202.00 11,508,300 0
01-Jul-2026 200.00 202.00 198.00 202.00 7,819,800 0
30-Jun-2026 204.00 204.00 197.00 200.00 18,363,800 0
29-Jun-2026 202.00 202.00 199.00 202.00 9,493,400 0
26-Jun-2026 206.00 206.00 199.00 200.00 6,724,000 0
25-Jun-2026 202.00 206.00 198.00 204.00 11,742,700 0
24-Jun-2026 206.00 206.00 199.00 202.00 18,000,100 0
23-Jun-2026 204.00 206.00 202.00 204.00 13,098,200 0
22-Jun-2026 210.00 210.00 206.00 208.00 6,257,500 0
19-Jun-2026 214.00 216.00 208.00 208.00 36,953,200 0
18-Jun-2026 214.00 216.00 210.00 214.00 10,357,900 0
17-Jun-2026 220.00 222.00 212.00 214.00 7,257,000 0
15-Jun-2026 214.00 224.00 214.00 220.00 23,445,100 0
12-Jun-2026 212.00 216.00 210.00 214.00 16,623,500 0
11-Jun-2026 216.00 218.00 206.00 210.00 28,221,000 0
10-Jun-2026 208.00 216.00 206.00 216.00 23,912,100 0
09-Jun-2026 202.00 208.00 200.00 206.00 26,637,600 0
08-Jun-2026 200.00 202.00 196.00 200.00 35,372,600 0
05-Jun-2026 202.00 206.00 198.00 202.00 28,842,100 0
04-Jun-2026 202.00 202.00 196.00 202.00 26,533,500 0
03-Jun-2026 208.00 208.00 198.00 202.00 37,978,100 0
02-Jun-2026 214.00 214.00 204.00 208.00 30,264,800 0
29-May-2026 208.00 214.00 206.00 212.00 14,414,700 0
28-May-2026 208.00 208.00 208.00 208.00 0 0
27-May-2026 208.00 208.00 208.00 208.00 0 0
26-May-2026 208.00 212.00 206.00 208.00 11,350,900 0
25-May-2026 206.00 212.00 206.00 208.00 25,982,500 0
22-May-2026 204.00 206.00 198.00 206.00 30,755,400 0
21-May-2026 206.00 208.00 200.00 202.00 17,751,700 0
20-May-2026 210.00 210.00 200.00 206.00 24,038,300 0