Efek Terdaftar

Media Nusantara Citra Tbk, PT

Security name
Media Nusantara Citra Tbk
Issuer
Media Nusantara Citra Tbk, PT
ISIN Code
ID1000106206
Short Code
MNCN
Type
Saham Biasa
Listing Date
22 Juni 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
14,276,103,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
15,049,787,710 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
31 May 2024 0 338 308 308 2,781,528 87,382,408,200 4,070
08 Jul 2024 0 332 322 326 345,841 11,306,314,200 2,017
01 Aug 2024 0 328 304 308 2,341,935 72,609,691,400 7,678
02 Aug 2024 0 312 304 304 460,829 14,193,291,200 2,510
06 Aug 2024 0 300 292 298 287,690 8,497,869,800 1,634
07 Aug 2024 0 304 296 300 379,514 11,393,023,000 1,984
08 Aug 2024 0 302 296 300 203,775 6,080,014,600 1,335
12 Aug 2024 302 304 298 302 134,512 4,046,210,400 1,028
13 Aug 2024 304 314 302 310 448,146 13,861,862,200 2,869
14 Aug 2024 310 314 306 310 304,848 9,440,501,200 1,721
15 Aug 2024 310 314 306 310 185,576 5,740,706,800 1,313
16 Aug 2024 312 322 308 318 821,387 25,955,176,600 3,340
19 Aug 2024 318 322 314 316 502,062 15,902,149,200 2,182
20 Aug 2024 320 380 316 362 5,292,384 188,000,023,600 22,287
21 Aug 2024 362 378 344 346 3,796,495 137,220,077,000 17,474
22 Aug 2024 346 348 328 328 1,892,341 63,216,104,000 7,321
26 Aug 2024 332 342 330 336 1,119,404 37,797,661,800 4,398
27 Aug 2024 336 340 328 332 770,064 25,691,215,800 4,261
28 Aug 2024 352 352 330 332 723,992 24,141,347,600 2,750
29 Aug 2024 332 334 326 328 741,176 24,370,308,400 2,958
26 Sep 2024 318 318 314 316 207,093 6,552,495,800 1,503
27 Sep 2024 316 318 314 314 285,383 8,998,556,200 1,276
30 Sep 2024 314 316 310 310 407,299 12,691,677,400 2,381
01 Oct 2024 310 318 308 314 433,116 13,601,472,200 1,585
02 Oct 2024 314 314 308 310 527,435 16,379,064,600 1,913
03 Oct 2024 310 314 306 312 313,096 9,699,000,600 1,807
04 Oct 2024 312 314 308 308 233,091 7,215,781,600 1,749
07 Oct 2024 308 314 308 312 276,309 8,587,257,400 1,701
08 Oct 2024 314 314 308 310 158,805 4,928,415,600 1,259
09 Oct 2024 310 316 310 312 976,416 30,497,307,200 1,954
10 Oct 2024 312 320 310 312 1,714,311 54,092,661,600 4,510
11 Oct 2024 314 324 312 324 534,045 17,013,959,800 2,577
14 Oct 2024 324 326 320 324 532,801 17,209,792,400 3,386
15 Oct 2024 324 328 324 324 488,077 15,883,303,600 2,599
16 Oct 2024 326 328 320 324 418,285 13,516,183,200 2,332
17 Oct 2024 326 332 324 328 334,649 10,971,126,000 2,254
18 Oct 2024 328 330 324 324 171,567 5,594,482,600 1,275
21 Oct 2024 324 334 324 328 510,912 16,825,518,200 2,408
22 Oct 2024 330 346 328 338 1,481,091 50,279,170,400 8,587
23 Oct 2024 340 342 332 334 430,929 14,471,697,600 2,188
24 Oct 2024 334 338 328 328 376,894 12,476,053,800 2,057
25 Oct 2024 328 332 324 324 377,170 12,311,932,600 1,494
28 Oct 2024 324 326 314 318 535,071 17,011,616,000 2,366
29 Oct 2024 318 324 316 318 226,036 7,239,855,600 1,254
30 Oct 2024 320 322 316 320 272,842 8,721,503,600 2,533
31 Oct 2024 322 344 320 330 1,183,956 39,689,902,400 5,247
01 Nov 2024 332 332 316 318 826,056 26,426,529,600 3,755
04 Nov 2024 320 320 306 306 562,897 17,487,398,800 3,006
05 Nov 2024 306 316 306 314 518,878 16,084,110,000 2,442
06 Nov 2024 314 336 314 330 1,795,117 59,018,135,800 7,181
07 Nov 2024 332 338 314 314 1,196,402 39,041,459,200 5,224
08 Nov 2024 314 318 308 308 473,195 14,720,555,400 2,343
11 Nov 2024 306 312 300 306 378,305 11,513,738,200 2,715
12 Nov 2024 306 312 304 306 301,774 9,268,691,000 1,588
13 Nov 2024 308 312 306 308 182,930 5,644,879,200 1,426
14 Nov 2024 308 310 302 304 228,106 6,941,116,200 1,759
15 Nov 2024 304 308 300 302 187,695 5,682,194,400 1,406
18 Nov 2024 302 306 300 300 226,267 6,841,151,600 1,493
19 Nov 2024 300 304 298 300 260,514 7,842,742,200 1,113
20 Nov 2024 300 304 298 300 145,159 4,368,634,800 1,049
21 Nov 2024 302 304 296 304 418,161 12,560,282,200 1,504
22 Nov 2024 304 308 300 304 106,960 3,247,089,400 1,105
25 Nov 2024 304 308 302 306 147,859 4,521,460,800 911
26 Nov 2024 306 312 306 310 154,128 4,749,474,800 994
28 Nov 2024 310 312 304 308 445,620 13,716,715,800 1,188
29 Nov 2024 308 308 300 300 233,854 7,057,740,400 1,219
02 Dec 2024 302 302 292 292 262,592 7,755,050,000 1,711
03 Dec 2024 294 298 290 292 298,304 8,761,152,200 1,301
04 Dec 2024 294 298 292 296 185,217 5,475,111,400 1,102
05 Dec 2024 298 298 292 294 188,109 5,530,633,400 1,168
06 Dec 2024 296 298 292 296 276,096 8,150,531,000 964
09 Dec 2024 296 306 296 304 500,460 15,144,913,600 1,601
10 Dec 2024 304 310 300 304 362,503 11,036,205,800 1,345
11 Dec 2024 304 310 296 300 516,788 15,624,226,800 2,467
12 Dec 2024 302 310 300 304 621,258 18,978,267,000 1,762
13 Dec 2024 308 308 300 302 239,809 7,252,846,800 940
16 Dec 2024 302 306 294 306 598,519 17,981,728,000 1,595
17 Dec 2024 304 306 296 298 345,667 10,350,947,200 1,079
18 Dec 2024 298 302 296 296 149,503 4,438,762,000 785
19 Dec 2024 296 296 284 290 314,330 9,074,753,200 1,866
20 Dec 2024 290 292 284 286 182,735 5,228,446,400 968
23 Dec 2024 286 294 284 286 221,482 6,376,111,400 1,044
24 Dec 2024 286 286 280 280 227,259 6,427,165,200 1,725
27 Dec 2024 282 282 274 280 206,698 5,741,545,000 1,728
30 Dec 2024 280 280 274 276 128,326 3,546,527,800 939
02 Jan 2025 276 292 276 290 246,081 7,031,481,800 1,576
03 Jan 2025 290 290 278 288 225,833 6,418,482,000 1,216
06 Jan 2025 288 290 282 288 300,260 8,593,578,600 994
07 Jan 2025 288 288 284 286 65,267 1,860,675,200 552
08 Jan 2025 286 286 282 286 157,158 4,462,619,800 710
09 Jan 2025 286 286 280 284 118,501 3,349,767,200 614
10 Jan 2025 284 290 282 286 154,607 4,421,761,200 604
13 Jan 2025 286 286 280 282 203,169 5,720,233,800 780
14 Jan 2025 282 284 278 282 173,207 4,871,331,400 730
15 Jan 2025 282 290 282 284 168,194 4,798,916,200 12,178
16 Jan 2025 284 290 284 286 116,164 3,317,148,200 643
17 Jan 2025 286 300 284 298 361,760 10,602,715,400 1,724
20 Jan 2025 302 306 294 296 284,303 8,492,063,800 2,229
21 Jan 2025 298 300 288 288 216,856 6,304,429,800 1,312
22 Jan 2025 288 290 286 286 131,452 3,787,111,600 836
23 Jan 2025 286 288 282 282 300,290 8,505,431,000 1,318
24 Jan 2025 280 284 278 282 72,668 2,043,333,600 462
30 Jan 2025 284 284 276 282 286,939 8,038,912,600 864
31 Jan 2025 280 282 276 280 366,175 10,189,674,600 1,027
03 Feb 2025 280 280 270 276 340,128 9,324,854,800 1,455
04 Feb 2025 276 278 270 276 505,439 13,838,646,000 1,292
05 Feb 2025 276 276 268 272 404,040 10,943,524,800 1,400
06 Feb 2025 272 272 262 262 481,596 12,793,945,800 1,569
07 Feb 2025 262 262 248 252 874,605 22,132,709,800 2,747
10 Feb 2025 252 254 248 252 303,457 7,603,834,000 1,740
11 Feb 2025 252 254 248 252 363,338 9,080,857,200 1,495
12 Feb 2025 250 256 250 254 231,642 5,833,785,000 787
13 Feb 2025 254 254 248 252 198,684 4,977,558,800 818
14 Feb 2025 252 266 252 258 865,539 22,480,129,600 2,864
17 Feb 2025 260 266 258 262 357,604 9,371,828,800 1,168
18 Feb 2025 264 266 258 260 373,809 9,806,036,200 1,185
19 Feb 2025 260 270 258 262 514,111 13,601,689,400 1,493
20 Feb 2025 262 264 258 260 178,118 4,643,021,400 915
21 Feb 2025 262 262 258 260 178,270 4,625,231,800 760
24 Feb 2025 258 262 250 254 411,137 10,445,366,400 1,213
25 Feb 2025 252 254 244 248 521,758 12,889,547,200 2,314
26 Feb 2025 248 250 242 248 294,501 7,245,015,200 1,140
27 Feb 2025 248 248 234 238 460,518 11,024,258,800 1,411
28 Feb 2025 236 238 224 236 481,665 11,151,836,800 1,566
03 Mar 2025 236 246 234 246 499,279 12,010,265,000 1,514
04 Mar 2025 246 248 228 232 708,750 16,653,428,600 1,762
05 Mar 2025 234 246 230 246 457,943 11,039,314,600 1,853
06 Mar 2025 248 258 246 256 345,395 8,781,757,600 1,366
07 Mar 2025 256 260 254 258 140,134 3,588,851,600 923
10 Mar 2025 256 258 248 250 175,400 4,420,007,600 856
11 Mar 2025 246 246 240 240 142,611 3,462,607,200 810
12 Mar 2025 240 244 238 240 114,095 2,751,596,800 642
13 Mar 2025 240 252 240 244 269,200 6,644,195,600 1,329
14 Mar 2025 246 248 242 246 92,532 2,261,919,800 796
17 Mar 2025 246 254 246 252 164,634 4,119,572,400 1,096
18 Mar 2025 254 254 234 246 222,500 5,469,168,200 1,281
19 Mar 2025 246 254 246 250 95,205 2,388,691,200 932
20 Mar 2025 250 256 248 250 69,118 1,735,009,800 632
21 Mar 2025 252 252 244 246 151,126 3,737,096,600 711
24 Mar 2025 246 248 234 240 113,578 2,727,486,200 945
25 Mar 2025 240 242 230 234 244,978 5,736,277,000 1,449
26 Mar 2025 234 250 232 248 169,710 4,131,569,200 904
27 Mar 2025 248 254 248 252 155,958 3,920,067,200 708
08 Apr 2025 232 238 220 238 412,092 9,461,588,400 1,484
09 Apr 2025 236 240 230 236 237,150 5,565,503,400 791
10 Apr 2025 244 248 240 246 131,136 3,208,936,800 705
11 Apr 2025 242 246 240 242 47,559 1,152,815,400 496
14 Apr 2025 242 262 242 254 255,190 6,507,332,400 1,817
15 Apr 2025 254 260 252 252 73,769 1,884,856,000 623
16 Apr 2025 254 258 246 248 154,535 3,884,812,400 683
17 Apr 2025 248 252 242 246 108,266 2,677,831,000 635
21 Apr 2025 246 250 244 248 69,784 1,723,557,600 676
22 Apr 2025 248 258 246 258 183,421 4,652,041,200 850
23 Apr 2025 258 272 258 270 203,593 5,419,811,200 1,684
24 Apr 2025 272 274 264 266 219,265 5,903,170,200 1,233
25 Apr 2025 268 270 266 270 104,132 2,790,157,000 596
28 Apr 2025 270 274 268 270 94,546 2,561,933,400 979

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2024 24 Jun 2024 Active
Cash Dividend (1 MNCN : 5 IDR) 10 Jul 2023 12 Jul 2023 03 Aug 2023 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Cash Dividend (1 MNCN : 8 IDR) 08 Sep 2021 10 Sep 2021 28 Sep 2021 Active
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Cash Dividend (1 MNCN : 15 IDR) 02 Jul 2019 04 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active
Proxy Voting   - 27 Nov 2018 20 Dec 2018 Active
Cash Dividend (1 MNCN : 15 IDR) 03 Jul 2018 06 Jul 2018 25 Jul 2018 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Cancelled
Cash Dividend (1 MNCN : 42 IDR) 07 Jul 2017 12 Jul 2017 02 Aug 2017 Active
Proxy Voting   - 30 May 2017 22 Jun 2017 Active
Proxy Voting   - 04 May 2017 29 May 2017 Cancelled
Proxy Voting   - 07 Sep 2016 30 Sep 2016 Active
Cash Dividend (1 MNCN : 42 IDR) 11 May 2016 16 May 2016 01 Jun 2016 Active
Proxy Voting   - 07 Apr 2016 02 May 2016 Active
Proxy Voting   - 01 Jul 2015 27 Jul 2015 Active
Cash Dividend (1 MNCN : 63 IDR) 27 May 2015 01 Jun 2015 17 Jun 2015 Active
Proxy Voting   - 27 Apr 2015 20 May 2015 Active
Cash Dividend (1 MNCN : 35 IDR) 14 Oct 2014 17 Oct 2014 31 Oct 2014 Active
Proxy Voting   - 14 Oct 2014 30 Oct 2014 Active
Proxy Voting   - 12 Sep 2014 30 Sep 2014 Cancelled
Proxy Voting   - 11 Apr 2014 29 Apr 2014 Active
Cash Dividend (1 MNCN : 25 IDR) 24 Dec 2013 02 Jan 2014 16 Jan 2014 Active
Cash Dividend (1 MNCN : 55 IDR) 06 Sep 2013 11 Sep 2013 25 Sep 2013 Active
Proxy Voting   - 11 Apr 2013 29 Apr 2013 Active
Cash Dividend (1 MNCN : 35 IDR) 22 Jun 2012 27 Jun 2012 11 Jul 2012 Active
Proxy Voting   - 12 Apr 2012 30 Apr 2012 Active
Cash Dividend (1 MNCN : 15 IDR) 29 Nov 2011 02 Dec 2011 16 Dec 2011 Active
Proxy Voting   - 24 Nov 2011 12 Dec 2011 Active
Proxy Voting   - 18 Nov 2011 06 Dec 2011 Cancelled
Proxy Voting   - 11 Apr 2011 27 Apr 2011 Active
Cash Dividend (1 MNCN : 7 IDR) 29 Nov 2010 02 Dec 2010 17 Dec 2010 Active
Proxy Voting   - 09 Apr 2010 27 Apr 2010 Active
Cash Dividend (1 MNCN : 5 IDR) 02 Oct 2009 07 Oct 2009 21 Oct 2009 Active
Proxy Voting   - 01 Jun 2009 17 Jun 2009 Active
Cash Dividend (1 MNCN : 5 IDR) 01 Dec 2008 04 Dec 2008 19 Dec 2008 Active
Proxy Voting   - 04 Apr 2008 22 Apr 2008 Active
Proxy Voting   - 18 Mar 2008 07 Apr 2008 Cancelled
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online