PT. Media Nusantara Citra Tbk (IDX:MNCN)
Indonesia
· Delayed Price · Currency is IDR 208.00
-12.00 (-5.45%)
Mar 9, 2026, 4:14 PM WIB
IDX:MNCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 214.00 | 214.00 | 200.00 | 208.00 | - | -5.45% | 31,204,300 |
| Mar 6, 2026 | 220.00 | 222.00 | 214.00 | 220.00 | 220.00 | - | 27,464,700 |
| Mar 5, 2026 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 3.77% | 25,328,300 |
| Mar 4, 2026 | 226.00 | 226.00 | 212.00 | 212.00 | 212.00 | -5.36% | 34,906,000 |
| Mar 3, 2026 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 21,399,200 |
| Mar 2, 2026 | 230.00 | 232.00 | 224.00 | 226.00 | 226.00 | -3.42% | 36,995,500 |
| Feb 27, 2026 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | 31,843,800 |
| Feb 26, 2026 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 0.86% | 37,479,100 |
| Feb 25, 2026 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 12,293,800 |
| Feb 24, 2026 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | -0.85% | 19,162,500 |
| Feb 23, 2026 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | -0.85% | 15,097,700 |
| Feb 20, 2026 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | -0.84% | 21,896,300 |
| Feb 19, 2026 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | -0.83% | 23,021,500 |
| Feb 18, 2026 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | 19,052,000 |
| Feb 13, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 22,337,700 |
| Feb 12, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 14,798,500 |
| Feb 11, 2026 | 238.00 | 244.00 | 236.00 | 242.00 | 242.00 | 1.68% | 29,860,000 |
| Feb 10, 2026 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 0.85% | 22,624,800 |
| Feb 9, 2026 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | -0.84% | 8,655,100 |
| Feb 6, 2026 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | -1.65% | 12,352,500 |
| Feb 5, 2026 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 9,432,800 |
| Feb 4, 2026 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | -0.82% | 41,743,500 |
| Feb 3, 2026 | 238.00 | 246.00 | 228.00 | 244.00 | 244.00 | 2.52% | 40,531,400 |
| Feb 2, 2026 | 250.00 | 250.00 | 232.00 | 238.00 | 238.00 | -4.80% | 47,094,700 |
| Jan 30, 2026 | 246.00 | 256.00 | 244.00 | 250.00 | 250.00 | 1.63% | 20,475,200 |
| Jan 29, 2026 | 250.00 | 250.00 | 220.00 | 246.00 | 246.00 | -2.38% | 59,467,700 |
| Jan 28, 2026 | 264.00 | 264.00 | 244.00 | 252.00 | 252.00 | -5.26% | 58,239,900 |
| Jan 27, 2026 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 0.76% | 10,370,500 |
| Jan 26, 2026 | 272.00 | 274.00 | 262.00 | 264.00 | 264.00 | -2.94% | 21,270,600 |
| Jan 23, 2026 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | - | 14,993,500 |
| Jan 22, 2026 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 0.74% | 19,955,300 |
| Jan 21, 2026 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 22,541,700 |
| Jan 20, 2026 | 284.00 | 288.00 | 278.00 | 280.00 | 280.00 | -0.71% | 22,509,300 |
| Jan 19, 2026 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | -2.76% | 17,816,300 |
| Jan 15, 2026 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | -0.68% | 17,029,200 |
| Jan 14, 2026 | 290.00 | 296.00 | 290.00 | 292.00 | 292.00 | 0.69% | 23,331,300 |
| Jan 13, 2026 | 298.00 | 300.00 | 286.00 | 290.00 | 290.00 | -0.68% | 57,084,000 |
| Jan 12, 2026 | 292.00 | 302.00 | 282.00 | 292.00 | 292.00 | 1.39% | 107,961,800 |
| Jan 9, 2026 | 276.00 | 294.00 | 274.00 | 288.00 | 288.00 | 4.35% | 94,265,400 |
| Jan 8, 2026 | 280.00 | 290.00 | 272.00 | 276.00 | 276.00 | -0.72% | 47,653,100 |
| Jan 7, 2026 | 272.00 | 288.00 | 270.00 | 278.00 | 278.00 | 2.21% | 75,641,700 |
| Jan 6, 2026 | 284.00 | 286.00 | 272.00 | 272.00 | 272.00 | -2.86% | 30,171,300 |
| Jan 5, 2026 | 268.00 | 282.00 | 268.00 | 280.00 | 280.00 | 4.48% | 48,556,600 |
| Jan 2, 2026 | 262.00 | 270.00 | 260.00 | 268.00 | 268.00 | 2.29% | 30,836,800 |
| Dec 30, 2025 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | - | 30,612,400 |
| Dec 29, 2025 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | 23,060,100 |
| Dec 24, 2025 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -1.52% | 25,213,500 |
| Dec 23, 2025 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.76% | 21,317,400 |
| Dec 22, 2025 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | -1.50% | 21,829,100 |
| Dec 19, 2025 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 0.76% | 20,957,400 |
| Dec 18, 2025 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | - | 27,739,500 |
| Dec 17, 2025 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 0.76% | 26,648,000 |
| Dec 16, 2025 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | - | 23,619,500 |
| Dec 15, 2025 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | - | 24,870,400 |
| Dec 12, 2025 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | - | 16,354,200 |
| Dec 11, 2025 | 264.00 | 268.00 | 260.00 | 262.00 | 262.00 | -0.76% | 28,740,100 |
| Dec 10, 2025 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 0.76% | 32,818,700 |
| Dec 9, 2025 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 0.77% | 23,824,700 |
| Dec 8, 2025 | 262.00 | 272.00 | 254.00 | 260.00 | 260.00 | -0.76% | 47,697,900 |
| Dec 5, 2025 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | 19,705,700 |
| Dec 4, 2025 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | - | 23,677,500 |
| Dec 3, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.56% | 28,027,800 |
| Dec 2, 2025 | 254.00 | 258.00 | 252.00 | 256.00 | 256.00 | 0.79% | 27,880,100 |
| Dec 1, 2025 | 258.00 | 260.00 | 252.00 | 254.00 | 254.00 | -1.55% | 24,907,200 |
| Nov 28, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | - | 26,737,400 |
| Nov 27, 2025 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | -1.53% | 17,937,100 |
| Nov 26, 2025 | 264.00 | 266.00 | 260.00 | 262.00 | 262.00 | - | 35,973,300 |
| Nov 25, 2025 | 264.00 | 270.00 | 262.00 | 262.00 | 262.00 | - | 48,147,600 |
| Nov 24, 2025 | 262.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.76% | 22,730,100 |
| Nov 21, 2025 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | - | 21,340,200 |
| Nov 20, 2025 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | - | 17,603,700 |
| Nov 19, 2025 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | -0.75% | 29,387,500 |
| Nov 18, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | -0.75% | 22,659,500 |
| Nov 17, 2025 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | 22,887,200 |
| Nov 14, 2025 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | -2.90% | 14,647,800 |
| Nov 13, 2025 | 266.00 | 288.00 | 262.00 | 276.00 | 276.00 | 3.76% | 73,174,000 |
| Nov 12, 2025 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 2.31% | 28,800,700 |
| Nov 11, 2025 | 264.00 | 264.00 | 258.00 | 260.00 | 260.00 | -1.52% | 35,445,100 |
| Nov 10, 2025 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -2.22% | 24,108,800 |
| Nov 7, 2025 | 268.00 | 274.00 | 266.00 | 270.00 | 270.00 | 0.75% | 21,463,200 |
| Nov 6, 2025 | 264.00 | 270.00 | 262.00 | 268.00 | 268.00 | 1.52% | 31,000,200 |
| Nov 5, 2025 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.75% | 25,238,800 |
| Nov 4, 2025 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | - | 24,343,200 |
| Nov 3, 2025 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | -0.75% | 21,579,300 |
| Oct 31, 2025 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | 23,341,300 |
| Oct 30, 2025 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 0.75% | 19,742,700 |
| Oct 29, 2025 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 0.76% | 22,118,100 |
| Oct 28, 2025 | 260.00 | 266.00 | 258.00 | 264.00 | 264.00 | 1.54% | 21,359,400 |
| Oct 27, 2025 | 266.00 | 266.00 | 256.00 | 260.00 | 260.00 | -2.26% | 22,404,700 |
| Oct 24, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 20,432,800 |
| Oct 23, 2025 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | - | 23,087,800 |
| Oct 22, 2025 | 270.00 | 272.00 | 264.00 | 266.00 | 266.00 | -1.48% | 21,191,800 |
| Oct 21, 2025 | 264.00 | 274.00 | 262.00 | 270.00 | 270.00 | 2.27% | 28,084,700 |
| Oct 20, 2025 | 264.00 | 270.00 | 260.00 | 264.00 | 264.00 | - | 32,244,900 |
| Oct 17, 2025 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -2.22% | 22,821,200 |
| Oct 16, 2025 | 264.00 | 272.00 | 262.00 | 270.00 | 270.00 | 2.27% | 27,989,900 |
| Oct 15, 2025 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 0.76% | 25,114,500 |
| Oct 14, 2025 | 268.00 | 270.00 | 258.00 | 262.00 | 262.00 | -2.24% | 34,859,500 |
| Oct 13, 2025 | 264.00 | 270.00 | 256.00 | 268.00 | 268.00 | - | 31,147,300 |
| Oct 10, 2025 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | -2.19% | 22,639,800 |