Price History - MNCN

Kembali ke Company
Ticker: MNCN
Company: Media Nusantara Citra Tbk
Date Open High Low Close Volume Value
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
19-May-2026 212.00 216.00 206.00 208.00 30,320,200 0
18-May-2026 218.00 220.00 210.00 212.00 33,192,700 0
15-May-2026 218.00 218.00 218.00 218.00 0 0
14-May-2026 218.00 218.00 218.00 218.00 0 0
13-May-2026 222.00 222.00 218.00 218.00 9,706,900 0
12-May-2026 222.00 226.00 220.00 224.00 32,993,200 0
11-May-2026 224.00 226.00 218.00 222.00 12,802,100 0
08-May-2026 232.00 232.00 222.00 222.00 33,927,900 0
07-May-2026 236.00 238.00 228.00 232.00 24,256,700 0
06-May-2026 234.00 238.00 230.00 234.00 36,298,400 0
05-May-2026 240.00 240.00 230.00 234.00 23,710,700 0
04-May-2026 240.00 246.00 236.00 240.00 28,258,600 0
30-Apr-2026 258.00 258.00 236.00 242.00 74,731,800 0
29-Apr-2026 248.00 260.00 248.00 260.00 35,375,500 0
28-Apr-2026 250.00 254.00 242.00 248.00 26,708,400 0
27-Apr-2026 256.00 258.00 248.00 250.00 27,755,200 0
24-Apr-2026 254.00 260.00 248.00 254.00 107,002,500 0
23-Apr-2026 276.00 276.00 256.00 258.00 70,899,000 0
22-Apr-2026 274.00 286.00 272.00 278.00 44,789,400 0
21-Apr-2026 276.00 278.00 264.00 276.00 57,367,300 0
20-Apr-2026 276.00 282.00 268.00 274.00 80,413,700 0
17-Apr-2026 276.00 284.00 268.00 274.00 69,923,600 0
16-Apr-2026 264.00 274.00 262.00 274.00 66,869,100 0
15-Apr-2026 262.00 280.00 256.00 264.00 138,018,400 0
14-Apr-2026 252.00 266.00 250.00 262.00 55,498,100 0
13-Apr-2026 248.00 254.00 244.00 252.00 33,370,200 0
10-Apr-2026 242.00 254.00 240.00 250.00 56,996,900 0
09-Apr-2026 232.00 244.00 230.00 242.00 40,285,200 0
08-Apr-2026 230.00 236.00 228.00 234.00 43,059,800 0
07-Apr-2026 232.00 236.00 224.00 228.00 27,066,600 0
06-Apr-2026 234.00 234.00 224.00 232.00 29,568,800 0
02-Apr-2026 216.00 244.00 214.00 232.00 98,532,800 0
01-Apr-2026 210.00 220.00 208.00 220.00 51,307,700 0
31-Mar-2026 208.00 210.00 204.00 206.00 12,549,900 0
30-Mar-2026 210.00 210.00 206.00 208.00 20,045,000 0
27-Mar-2026 212.00 212.00 204.00 212.00 26,576,000 0
26-Mar-2026 212.00 212.00 206.00 212.00 8,697,500 0
25-Mar-2026 206.00 212.00 200.00 212.00 20,805,200 0
17-Mar-2026 206.00 208.00 202.00 206.00 24,474,000 0
16-Mar-2026 206.00 208.00 200.00 204.00 15,245,800 0
13-Mar-2026 210.00 210.00 202.00 206.00 9,635,600 0
12-Mar-2026 212.00 212.00 208.00 210.00 15,735,500 0
11-Mar-2026 212.00 216.00 208.00 214.00 10,309,400 0
10-Mar-2026 208.00 218.00 208.00 212.00 29,977,000 0
09-Mar-2026 214.00 214.00 200.00 208.00 36,824,300 0
06-Mar-2026 220.00 222.00 214.00 220.00 27,464,700 0
05-Mar-2026 214.00 222.00 214.00 220.00 25,297,900 0