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 25 Jan 2022
100.00% Scripless = 15,049,786,008.000
Local Percentage
62.33%
Foreign Percentage
37.67%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 1,035 1,070 1,005 1,060 548,693 57,295,888,500 5,072
02 Feb 2021 1,065 1,085 1,040 1,065 559,199 59,367,196,000 6,020
03 Feb 2021 1,080 1,115 1,065 1,085 603,593 65,710,347,500 4,956
04 Feb 2021 1,090 1,095 1,070 1,095 409,442 44,472,943,000 3,376
05 Feb 2021 1,115 1,155 1,085 1,140 335,257 37,631,797,500 4,318
08 Feb 2021 1,150 1,155 1,110 1,125 277,576 31,367,907,500 4,250
09 Feb 2021 1,125 1,135 1,085 1,090 320,428 35,536,438,000 3,748
10 Feb 2021 1,100 1,120 1,085 1,105 213,166 23,531,633,000 3,487
11 Feb 2021 1,100 1,115 1,095 1,100 150,988 16,603,165,500 1,996
15 Feb 2021 1,130 1,135 1,095 1,100 208,650 23,165,115,500 2,736
16 Feb 2021 1,110 1,120 1,095 1,110 310,302 34,367,285,500 2,679
17 Feb 2021 1,110 1,110 1,035 1,040 804,163 85,411,242,000 7,635
18 Feb 2021 1,040 1,055 1,020 1,030 289,454 29,981,660,500 4,941
19 Feb 2021 1,020 1,040 1,010 1,030 296,833 30,361,869,000 4,302
22 Feb 2021 1,040 1,070 1,040 1,060 302,630 31,975,031,000 5,379
23 Feb 2021 1,075 1,075 1,045 1,050 205,787 21,815,871,500 4,505
24 Feb 2021 1,050 1,065 1,035 1,060 230,762 24,242,852,500 2,646
25 Feb 2021 1,085 1,105 1,070 1,090 500,834 54,395,352,500 5,947
26 Feb 2021 1,070 1,135 1,055 1,135 848,658 93,865,225,500 9,065
01 Mar 2021 1,150 1,175 1,110 1,115 897,704 102,462,433,000 16,620
02 Mar 2021 1,120 1,130 1,100 1,100 288,213 31,989,968,500 5,053
03 Mar 2021 1,105 1,160 1,090 1,140 577,996 65,514,316,500 7,011
04 Mar 2021 1,140 1,145 1,090 1,105 317,678 35,251,456,000 5,884
05 Mar 2021 1,095 1,100 1,075 1,090 221,800 24,211,186,500 3,244
08 Mar 2021 1,090 1,105 1,040 1,070 454,818 48,543,200,500 4,891
09 Mar 2021 1,080 1,080 1,050 1,070 228,360 24,441,767,500 2,274
10 Mar 2021 1,070 1,095 1,060 1,080 196,910 21,223,940,500 2,928
12 Mar 2021 1,090 1,095 1,080 1,085 256,230 27,851,161,000 3,127
15 Mar 2021 1,075 1,090 1,055 1,065 476,110 51,002,587,500 4,083
16 Mar 2021 1,065 1,065 1,055 1,060 127,514 13,522,495,000 1,944
17 Mar 2021 1,060 1,065 1,030 1,050 280,903 29,388,866,000 4,134
18 Mar 2021 1,050 1,070 1,045 1,050 200,213 21,102,808,000 2,441
19 Mar 2021 1,050 1,060 1,030 1,040 218,774 22,844,556,500 3,031
22 Mar 2021 1,050 1,065 1,040 1,055 269,093 28,337,435,000 3,050
23 Mar 2021 1,065 1,075 1,030 1,035 339,632 35,786,342,500 3,463
24 Mar 2021 1,030 1,050 1,015 1,025 313,512 32,185,368,500 3,723
25 Mar 2021 1,020 1,035 1,010 1,015 209,909 21,373,049,000 4,403
26 Mar 2021 1,025 1,045 1,005 1,040 331,786 34,152,088,000 3,597
29 Mar 2021 1,040 1,045 1,020 1,020 196,562 20,205,097,000 4,034
30 Mar 2021 1,025 1,030 975 985 541,179 53,799,858,500 8,844
31 Mar 2021 985 1,000 940 955 745,595 71,688,015,000 6,845
01 Apr 2021 965 975 920 940 733,570 69,007,589,500 7,493
05 Apr 2021 940 960 930 935 344,958 32,434,011,000 4,645
06 Apr 2021 950 950 930 940 168,335 15,806,660,000 2,141
07 Apr 2021 945 950 915 940 435,050 40,439,023,000 4,186
08 Apr 2021 950 985 945 980 539,374 52,339,421,500 5,495
12 Apr 2021 975 980 935 950 202,208 19,258,531,000 3,433
13 Apr 2021 955 960 940 950 168,864 16,056,212,500 2,309
14 Apr 2021 955 985 950 980 399,650 38,938,398,500 2,759
15 Apr 2021 985 990 955 960 334,824 32,353,641,000 4,283
16 Apr 2021 970 975 925 930 541,522 50,788,022,500 5,107
19 Apr 2021 930 950 930 930 296,855 27,779,536,500 4,362
20 Apr 2021 930 955 930 950 295,028 27,848,749,500 2,993
21 Apr 2021 945 1,010 940 995 854,953 84,347,734,000 9,014
22 Apr 2021 1,000 1,005 970 975 389,710 38,250,143,000 3,474
23 Apr 2021 975 985 965 970 100,038 9,722,164,000 1,375
26 Apr 2021 970 975 945 955 143,613 13,731,850,000 1,993
27 Apr 2021 950 970 950 960 220,258 21,117,528,500 1,523
28 Apr 2021 970 1,010 960 1,000 599,277 59,727,306,500 5,862
29 Apr 2021 1,000 1,020 980 995 553,415 55,411,169,000 4,922
30 Apr 2021 1,005 1,005 970 980 244,402 23,992,588,500 3,007
03 May 2021 980 980 955 960 218,276 21,040,537,500 3,215
04 May 2021 965 975 955 960 170,661 16,410,197,500 1,370
05 May 2021 960 965 940 950 371,942 35,333,828,000 3,862
06 May 2021 950 955 935 940 437,577 41,258,612,000 3,808
07 May 2021 940 950 905 905 1,168,414 108,268,241,500 6,956
10 May 2021 905 935 905 925 455,601 42,092,948,000 3,844
11 May 2021 925 930 910 925 245,091 22,578,421,000 2,133
17 May 2021 930 930 910 910 266,759 24,539,704,500 3,220
18 May 2021 910 935 910 920 261,640 24,125,274,000 1,963
19 May 2021 920 940 915 925 412,630 38,181,339,500 3,151
20 May 2021 930 960 925 950 590,806 55,904,743,500 5,000
21 May 2021 955 965 940 950 508,340 48,385,719,500 4,720
24 May 2021 950 960 940 950 224,662 21,282,628,000 2,684
25 May 2021 955 955 925 930 309,777 29,017,749,500 3,497
27 May 2021 930 980 925 950 748,361 71,546,950,500 5,214
28 May 2021 960 965 935 940 183,341 17,432,185,500 2,290
31 May 2021 950 950 925 925 262,552 24,448,053,500 2,754
02 Jun 2021 940 1,020 930 1,015 1,023,351 101,026,962,000 8,505
03 Jun 2021 1,025 1,030 985 995 551,011 55,257,944,500 6,576
04 Jun 2021 995 1,010 975 990 307,738 30,468,424,500 4,934
07 Jun 2021 990 1,050 990 1,040 1,523,500 156,646,349,000 13,107
08 Jun 2021 1,050 1,060 990 995 838,360 85,339,541,000 10,430
09 Jun 2021 995 1,010 980 995 244,898 24,347,697,000 3,974
10 Jun 2021 1,000 1,065 1,000 1,035 1,592,595 165,194,121,000 11,652
11 Jun 2021 1,050 1,055 1,020 1,030 353,158 36,440,714,000 3,937
14 Jun 2021 1,030 1,035 995 1,010 317,250 31,994,600,500 3,686
15 Jun 2021 1,020 1,020 990 1,005 251,525 25,234,556,000 2,829
16 Jun 2021 1,005 1,010 965 985 492,473 48,517,653,500 4,823
17 Jun 2021 970 975 945 950 361,701 34,651,466,500 4,644
18 Jun 2021 950 960 915 935 367,710 34,251,234,500 4,140
21 Jun 2021 920 955 905 935 605,720 56,395,001,500 4,217
22 Jun 2021 945 950 935 945 192,429 18,133,329,500 2,163
23 Jun 2021 950 955 925 925 118,703 11,102,759,500 1,841
24 Jun 2021 925 935 920 920 153,606 14,187,216,000 1,802
25 Jun 2021 930 940 910 910 267,392 24,680,365,000 2,943
28 Jun 2021 915 940 895 900 306,269 28,019,624,500 4,174
29 Jun 2021 915 915 900 900 212,598 19,252,422,000 3,246
30 Jun 2021 900 935 900 930 345,527 31,722,964,000 3,915
01 Jul 2021 935 940 905 910 273,745 25,108,490,500 3,893
02 Jul 2021 920 930 905 920 181,578 16,711,007,500 3,244
05 Jul 2021 925 925 895 905 290,713 26,293,323,500 3,508
06 Jul 2021 910 915 880 885 719,292 64,197,052,000 8,961
07 Jul 2021 885 900 865 890 691,809 60,919,433,000 8,589
08 Jul 2021 890 900 875 885 249,416 22,139,263,500 3,732
09 Jul 2021 885 885 860 860 252,258 21,837,449,000 3,899
12 Jul 2021 860 865 825 830 659,979 55,277,114,000 7,464
13 Jul 2021 830 835 795 815 1,064,250 86,469,242,000 8,570
14 Jul 2021 810 840 805 820 502,506 41,265,487,500 4,839
15 Jul 2021 825 830 810 815 334,523 27,283,027,000 3,506
16 Jul 2021 820 850 815 830 409,793 34,142,332,500 3,442
19 Jul 2021 840 845 815 820 362,684 29,985,113,500 4,470
21 Jul 2021 820 840 820 835 432,116 35,956,458,500 3,081
22 Jul 2021 835 875 835 865 566,368 48,594,267,000 4,741
23 Jul 2021 860 860 840 840 258,813 21,917,803,500 2,913
26 Jul 2021 840 860 830 830 322,189 27,043,335,500 2,823
27 Jul 2021 820 835 820 820 253,966 20,954,197,500 2,747
28 Jul 2021 825 825 805 815 278,757 22,700,712,000 3,851
29 Jul 2021 815 820 805 810 446,478 36,169,328,500 4,603
30 Jul 2021 810 820 790 790 749,032 59,860,593,000 8,190
02 Aug 2021 800 800 780 790 404,510 31,977,869,500 4,032
03 Aug 2021 800 860 800 825 1,584,539 132,387,665,000 11,392
04 Aug 2021 830 835 810 825 783,421 64,478,561,500 11,039
05 Aug 2021 825 830 810 820 884,371 72,689,221,500 14,923
06 Aug 2021 820 850 815 830 980,038 81,300,709,000 10,530
09 Aug 2021 835 840 810 820 969,719 79,902,343,000 13,431
10 Aug 2021 810 820 800 810 499,197 40,266,544,000 4,095
12 Aug 2021 820 870 810 855 1,379,715 116,457,115,000 14,132
13 Aug 2021 860 865 840 845 485,516 41,311,476,000 7,657
16 Aug 2021 845 880 825 865 1,105,874 95,231,787,000 9,323
18 Aug 2021 865 875 845 860 413,198 35,583,410,500 5,912
19 Aug 2021 860 865 810 820 741,767 61,753,449,000 7,777
20 Aug 2021 810 830 810 825 349,085 28,714,976,500 6,118
23 Aug 2021 830 860 830 850 771,538 65,212,270,000 7,280
24 Aug 2021 855 865 840 845 304,699 25,910,895,500 4,168
25 Aug 2021 845 865 840 845 264,868 22,634,941,000 3,879
26 Aug 2021 855 870 835 840 532,482 45,287,208,000 6,089
27 Aug 2021 840 845 825 840 420,819 35,320,833,000 4,572
30 Aug 2021 845 890 845 875 953,585 82,840,577,000 10,600
31 Aug 2021 880 880 855 875 469,065 40,789,419,500 7,610
01 Sep 2021 875 875 845 845 686,870 58,703,891,000 6,965
02 Sep 2021 845 860 840 850 310,169 26,365,361,500 4,277
03 Sep 2021 855 860 840 845 764,900 65,100,892,500 6,312
06 Sep 2021 850 875 845 870 976,192 83,920,734,000 6,210
07 Sep 2021 875 875 855 865 557,466 48,255,967,500 5,585
08 Sep 2021 865 880 855 860 600,235 51,893,925,000 4,877
09 Sep 2021 860 875 840 855 621,992 53,167,971,500 4,907
10 Sep 2021 855 860 845 855 395,071 33,750,980,500 4,285
13 Sep 2021 855 890 850 885 679,789 59,090,884,500 7,045
14 Sep 2021 885 890 855 860 824,414 71,681,584,500 7,897
15 Sep 2021 860 865 840 845 485,248 41,223,072,000 5,695
16 Sep 2021 845 855 835 840 474,848 39,959,192,000 5,550
17 Sep 2021 840 845 830 835 506,047 42,334,252,500 5,479
20 Sep 2021 835 835 815 825 297,985 24,600,368,500 4,775
21 Sep 2021 820 830 810 820 600,510 49,270,027,500 5,328
22 Sep 2021 820 830 815 830 417,544 34,366,393,500 4,304
23 Sep 2021 830 840 820 825 328,858 27,319,530,500 5,109
24 Sep 2021 825 830 810 815 548,377 44,916,162,500 8,251
27 Sep 2021 815 825 810 815 313,919 25,584,980,500 5,474
28 Sep 2021 815 820 800 810 616,839 50,157,805,000 7,539
29 Sep 2021 810 830 805 830 568,892 46,481,296,500 5,455
30 Sep 2021 830 840 820 835 386,666 32,048,052,500 3,004
01 Oct 2021 825 830 820 825 471,334 38,902,276,000 5,699
04 Oct 2021 830 875 825 860 1,394,740 119,367,899,500 10,426
05 Oct 2021 860 870 840 850 794,517 68,135,359,000 6,702
06 Oct 2021 855 880 850 865 954,641 82,529,298,000 6,998
07 Oct 2021 870 875 850 860 549,735 47,457,056,500 5,879
08 Oct 2021 865 910 865 900 1,369,002 121,970,151,000 13,059
11 Oct 2021 900 920 885 890 781,481 70,594,296,500 12,688
12 Oct 2021 890 930 885 925 1,077,130 99,056,507,500 8,780
13 Oct 2021 930 935 905 915 691,147 63,480,259,500 8,901
14 Oct 2021 920 940 915 925 569,539 52,765,254,500 9,322
15 Oct 2021 930 930 905 925 336,281 30,963,304,000 5,231
18 Oct 2021 930 930 920 920 358,854 33,205,212,000 7,308
19 Oct 2021 925 945 920 930 414,551 38,654,812,500 6,369
21 Oct 2021 930 935 910 935 682,796 63,268,163,000 5,560
22 Oct 2021 935 935 915 920 230,560 21,225,577,000 2,460
25 Oct 2021 920 925 905 910 293,474 26,883,164,000 6,379
26 Oct 2021 910 920 890 890 559,988 50,343,144,000 6,423
27 Oct 2021 890 905 875 885 461,380 40,878,546,500 7,394
28 Oct 2021 885 890 860 875 418,160 36,570,926,500 4,608
29 Oct 2021 875 905 870 900 470,281 41,896,095,500 6,063
01 Nov 2021 900 905 885 895 286,293 25,566,735,500 2,959
02 Nov 2021 895 895 865 880 537,759 47,061,232,500 4,649
03 Nov 2021 880 880 860 870 311,383 26,995,485,500 3,162
04 Nov 2021 870 910 870 905 654,940 58,180,135,000 9,771
05 Nov 2021 910 950 905 945 1,399,309 130,439,234,000 11,121
08 Nov 2021 950 970 940 960 737,181 70,550,294,500 7,055
09 Nov 2021 965 980 950 970 470,269 45,515,170,000 5,147
10 Nov 2021 970 970 950 960 259,650 24,891,102,500 3,918
11 Nov 2021 960 975 950 965 360,058 34,788,323,500 4,914
12 Nov 2021 965 975 950 955 166,744 16,013,180,000 4,256
15 Nov 2021 960 1,010 955 995 945,086 93,362,413,500 12,721
16 Nov 2021 1,000 1,000 980 990 286,925 28,340,063,500 3,769
17 Nov 2021 985 990 965 975 260,049 25,351,722,500 2,967
18 Nov 2021 980 1,000 970 995 666,460 66,091,247,000 7,324
19 Nov 2021 995 1,000 970 985 333,125 32,764,675,500 3,536
22 Nov 2021 980 1,025 975 1,025 777,862 78,240,670,500 7,992
23 Nov 2021 1,020 1,025 980 1,005 521,856 52,088,561,500 4,441
24 Nov 2021 1,010 1,010 990 995 129,262 12,859,249,000 2,081
25 Nov 2021 1,000 1,015 995 1,000 443,825 44,569,619,000 4,934
26 Nov 2021 1,000 1,005 945 960 601,536 58,077,834,500 5,035
29 Nov 2021 955 970 930 965 316,289 30,201,726,000 3,716
30 Nov 2021 970 980 940 960 475,400 45,688,773,000 5,549
01 Dec 2021 960 960 935 935 184,237 17,358,351,000 3,932
02 Dec 2021 935 955 920 945 253,387 23,875,386,500 3,831
03 Dec 2021 955 960 940 945 108,065 10,249,156,500 1,974
06 Dec 2021 945 960 935 940 220,132 20,786,366,000 3,500
07 Dec 2021 945 985 945 980 500,969 48,644,009,500 4,771
08 Dec 2021 990 995 950 960 274,904 26,532,689,000 4,153
09 Dec 2021 965 980 965 980 225,999 21,986,409,000 3,760
10 Dec 2021 990 990 970 970 176,536 17,247,664,000 3,722
13 Dec 2021 975 990 955 955 178,246 17,200,238,000 3,143
14 Dec 2021 955 960 935 945 196,078 18,509,207,000 3,154
15 Dec 2021 945 950 935 935 130,217 12,288,074,000 2,412
16 Dec 2021 940 955 905 910 552,068 51,260,481,500 11,236
17 Dec 2021 910 925 905 920 214,586 19,647,872,500 2,704
20 Dec 2021 915 925 905 920 155,611 14,261,257,500 2,466
21 Dec 2021 920 935 900 920 274,149 25,052,048,500 3,678
22 Dec 2021 920 925 900 905 179,411 16,312,809,500 2,973
23 Dec 2021 905 910 880 885 299,872 26,706,696,000 2,902
24 Dec 2021 890 910 890 910 154,463 13,934,782,000 1,402
27 Dec 2021 915 915 900 900 108,879 9,858,276,500 1,501
28 Dec 2021 900 915 885 905 292,866 26,241,901,500 2,614
29 Dec 2021 905 905 885 890 205,722 18,399,848,000 1,870
30 Dec 2021 890 920 880 900 552,021 49,373,337,500 3,509
03 Jan 2022 900 915 895 900 346,260 31,237,208,000 1,760
04 Jan 2022 900 915 885 885 270,564 24,224,563,500 3,204
05 Jan 2022 885 895 875 875 292,091 25,817,222,000 4,961
06 Jan 2022 875 880 850 870 214,565 18,515,244,500 5,234
07 Jan 2022 870 875 845 850 316,749 27,097,164,000 4,730
10 Jan 2022 850 865 845 860 299,886 25,626,233,500 3,465
11 Jan 2022 865 865 830 835 228,744 19,231,395,500 3,787
12 Jan 2022 835 840 825 830 131,136 10,916,930,000 2,384
13 Jan 2022 835 835 815 825 215,024 17,669,311,500 2,574
14 Jan 2022 825 855 820 855 256,563 21,599,081,000 2,740
17 Jan 2022 865 865 840 850 259,699 22,047,829,000 1,884
18 Jan 2022 850 855 830 840 302,115 25,477,154,500 1,848
19 Jan 2022 840 850 835 840 66,306 5,590,830,500 1,254
20 Jan 2022 840 860 835 850 105,038 8,917,980,500 1,952
21 Jan 2022 850 890 845 885 276,451 23,995,816,500 3,170
24 Jan 2022 885 885 865 870 167,723 14,622,201,500 2,203

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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