PT. Media Nusantara Citra Tbk (IDX:MNCN)
Indonesia
· Delayed Price · Currency is IDR 262.00
+2.00 (0.77%)
At close: Dec 5, 2025
IDX:MNCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 268.00 | 284.00 | 268.00 | 274.00 | 274.00 | 2.24% | 54,033,100 |
| Oct 8, 2025 | 276.00 | 276.00 | 266.00 | 268.00 | 268.00 | -2.90% | 23,962,900 |
| Oct 7, 2025 | 278.00 | 282.00 | 272.00 | 276.00 | 276.00 | -0.72% | 22,929,800 |
| Oct 6, 2025 | 274.00 | 278.00 | 268.00 | 278.00 | 278.00 | 1.46% | 25,437,100 |
| Oct 3, 2025 | 282.00 | 284.00 | 272.00 | 274.00 | 274.00 | -2.84% | 39,937,400 |
| Oct 2, 2025 | 290.00 | 292.00 | 280.00 | 282.00 | 282.00 | -2.76% | 36,571,900 |
| Oct 1, 2025 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | -3.33% | 47,657,900 |
| Sep 30, 2025 | 312.00 | 314.00 | 298.00 | 300.00 | 300.00 | -3.85% | 48,459,100 |
| Sep 29, 2025 | 300.00 | 316.00 | 296.00 | 312.00 | 312.00 | 5.41% | 91,049,100 |
| Sep 26, 2025 | 290.00 | 298.00 | 290.00 | 296.00 | 296.00 | 2.07% | 55,610,100 |
| Sep 25, 2025 | 308.00 | 308.00 | 288.00 | 290.00 | 290.00 | -4.61% | 80,914,400 |
| Sep 24, 2025 | 268.00 | 312.00 | 268.00 | 304.00 | 304.00 | 13.43% | 301,488,400 |
| Sep 23, 2025 | 264.00 | 268.00 | 260.00 | 268.00 | 268.00 | 1.52% | 36,551,600 |
| Sep 22, 2025 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | -0.75% | 34,094,800 |
| Sep 19, 2025 | 262.00 | 266.00 | 260.00 | 266.00 | 266.00 | 1.53% | 31,513,500 |
| Sep 18, 2025 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | -1.50% | 27,952,100 |
| Sep 17, 2025 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 0.76% | 24,675,000 |
| Sep 16, 2025 | 264.00 | 266.00 | 258.00 | 264.00 | 264.00 | - | 20,144,500 |
| Sep 15, 2025 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 2.33% | 22,342,400 |
| Sep 12, 2025 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | - | 24,461,000 |
| Sep 11, 2025 | 254.00 | 258.00 | 250.00 | 258.00 | 258.00 | 1.57% | 24,012,000 |
| Sep 10, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 28,567,300 |
| Sep 9, 2025 | 256.00 | 260.00 | 248.00 | 254.00 | 254.00 | -1.55% | 53,191,500 |
| Sep 8, 2025 | 266.00 | 268.00 | 258.00 | 258.00 | 258.00 | -3.01% | 32,636,100 |
| Sep 4, 2025 | 262.00 | 266.00 | 258.00 | 266.00 | 266.00 | 1.53% | 39,913,300 |
| Sep 3, 2025 | 258.00 | 264.00 | 254.00 | 262.00 | 262.00 | 1.55% | 27,076,600 |
| Sep 2, 2025 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 2.38% | 21,278,500 |
| Sep 1, 2025 | 244.00 | 254.00 | 240.00 | 252.00 | 252.00 | -0.79% | 33,061,100 |
| Aug 29, 2025 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | -3.05% | 34,547,100 |
| Aug 28, 2025 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 0.77% | 22,284,700 |
| Aug 27, 2025 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | -2.26% | 13,779,100 |
| Aug 26, 2025 | 268.00 | 274.00 | 264.00 | 266.00 | 266.00 | -0.75% | 41,110,500 |
| Aug 25, 2025 | 256.00 | 268.00 | 256.00 | 268.00 | 268.00 | 4.69% | 39,817,900 |
| Aug 22, 2025 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 0.79% | 38,802,400 |
| Aug 21, 2025 | 254.00 | 260.00 | 250.00 | 254.00 | 254.00 | - | 41,670,800 |
| Aug 20, 2025 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 2.42% | 27,027,000 |
| Aug 19, 2025 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | -1.59% | 30,544,900 |
| Aug 15, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -3.08% | 49,002,200 |
| Aug 14, 2025 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.52% | 26,311,500 |
| Aug 13, 2025 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | -1.49% | 25,177,000 |
| Aug 12, 2025 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 2.29% | 39,540,000 |
| Aug 11, 2025 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 1.55% | 16,013,700 |
| Aug 8, 2025 | 262.00 | 264.00 | 258.00 | 258.00 | 258.00 | -2.27% | 10,030,500 |
| Aug 7, 2025 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 1.54% | 21,652,100 |
| Aug 6, 2025 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | -3.70% | 27,063,000 |
| Aug 5, 2025 | 264.00 | 270.00 | 258.00 | 270.00 | 270.00 | 2.27% | 44,075,800 |
| Aug 4, 2025 | 254.00 | 264.00 | 250.00 | 264.00 | 264.00 | 3.94% | 40,731,700 |
| Aug 1, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 0.79% | 21,065,600 |
| Jul 31, 2025 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | -0.79% | 28,047,100 |
| Jul 30, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 18,512,700 |
| Jul 29, 2025 | 258.00 | 260.00 | 252.00 | 254.00 | 254.00 | -1.55% | 25,972,500 |
| Jul 28, 2025 | 256.00 | 262.00 | 252.00 | 258.00 | 258.00 | 0.78% | 32,496,900 |
| Jul 25, 2025 | 260.00 | 264.00 | 256.00 | 256.00 | 256.00 | -1.54% | 25,693,600 |
| Jul 24, 2025 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | -2.26% | 32,211,600 |
| Jul 23, 2025 | 256.00 | 272.00 | 256.00 | 266.00 | 266.00 | 3.91% | 55,790,600 |
| Jul 22, 2025 | 260.00 | 266.00 | 256.00 | 256.00 | 256.00 | -1.54% | 31,825,600 |
| Jul 21, 2025 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | - | 31,107,800 |
| Jul 18, 2025 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | - | 29,389,500 |
| Jul 17, 2025 | 252.00 | 262.00 | 250.00 | 260.00 | 260.00 | 3.17% | 28,046,900 |