16 : 15

MNCN

Media Nusantara Citra Tbk.

1,320 15 1.12%

Vol. 232,485 , Value(T) 30,568,754

Open 1,340 High 1,340 Limit High 1,675
Prev 1,335 Low 1,300 Limit Low 1,005

Summary

Summary
Last 1,320 Open 1,340
Change down15 High 1,340
% Change 1.12% Low 1,300
Freq 6,504 Avg 1,314.87
Volume 232,485 Offer 1,320
Value(T) 30,568,754 Bid 1,315
Limit High 1,675 Year High 1,495
Limit Low 1,005 Year Low 675
Listed 142,761,035 Listing Date 2007-06-22
MKT Cap(M) 18,844,456
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,340 4,840
1,335 2,971
1,330 4,022
1,325 3,220
1,320 8,430
7,304 1,315
4,673 1,310
6,632 1,305
12,032 1,300
7,408 1,295
76,321 SUM 48,286

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:14:27 1,320 down15 1.12% 3 DR D D KK
16:14:20 1,320 down15 1.12% 4 EP F D KK
16:14:20 1,320 down15 1.12% 1 EP F D KK
16:14:12 1,320 down15 1.12% 4 EP F D KK
16:14:11 1,320 down15 1.12% 1 EP F D KK
16:14:03 1,320 down15 1.12% 2 EP F D KK
16:13:55 1,320 down15 1.12% 1 EP F D OD
16:13:55 1,320 down15 1.12% 3 EP F D TF
16:13:52 1,320 down15 1.12% 2 TP D D TF
16:13:51 1,320 down15 1.12% 3 EP F D TF
16:13:51 1,320 down15 1.12% 2 EP F D TF
16:13:51 1,320 down15 1.12% 1 EP F D TF
16:13:51 1,320 down15 1.12% 2 EP F D TF
16:13:51 1,320 down15 1.12% 1 EP F D TF
16:13:51 1,320 down15 1.12% 2 EP F D TF
16:13:51 1,320 down15 1.12% 2 EP F D TF
16:13:51 1,320 down15 1.12% 1 EP F D TF
16:13:51 1,320 down15 1.12% 3 EP F D TF
16:13:51 1,320 down15 1.12% 1 EP F D TF
16:13:50 1,320 down15 1.12% 3 EP F D TF
16:13:50 1,320 down15 1.12% 1 EP F D TF
16:13:50 1,320 down15 1.12% 1 EP F D TF
16:13:50 1,320 down15 1.12% 1 EP F D TF
16:13:50 1,320 down15 1.12% 1 EP F D TF
16:13:49 1,320 down15 1.12% 2 EP F D TF

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-10-23 1,320 down15 1.12% 1,340 1,340 1,300 232,485
2019-10-22 1,335 up10 0.75% 1,330 1,390 1,325 534,519
2019-10-21 1,325 up55 4.33% 1,280 1,335 1,275 318,729
2019-10-18 1,270 down30 2.3% 1,300 1,310 1,270 303,585
2019-10-17 1,300 down20 1.51% 1,325 1,335 1,295 225,358
2019-10-16 1,320 up10 0.76% 1,320 1,345 1,310 315,404
2019-10-15 1,310 0 0% 1,310 1,315 1,295 220,232
2019-10-14 1,310 0 0% 1,320 1,345 1,295 269,627
2019-10-11 1,310 up40 3.14% 1,280 1,310 1,280 169,062
2019-10-10 1,270 down25 1.93% 1,300 1,320 1,270 358,779
2019-10-09 1,295 up55 4.43% 1,240 1,300 1,235 466,586
2019-10-08 1,240 up5 0.4% 1,235 1,245 1,225 283,021
2019-10-07 1,235 0 0% 1,230 1,240 1,215 236,245
2019-10-04 1,235 0 0% 1,235 1,245 1,225 86,909
2019-10-03 1,235 0 0% 1,230 1,240 1,215 144,778
2019-10-02 1,235 down5 0.4% 1,240 1,240 1,215 232,850
2019-10-01 1,240 up5 0.4% 1,235 1,255 1,225 322,591
2019-09-30 1,235 0 0% 1,235 1,245 1,215 288,754
2019-09-27 1,235 down10 0.8% 1,245 1,250 1,225 102,074
2019-09-26 1,245 0 0% 1,250 1,265 1,235 214,240
2019-09-25 1,245 up10 0.8% 1,225 1,255 1,220 140,157
2019-09-24 1,235 down20 1.59% 1,255 1,265 1,190 525,000
2019-09-23 1,255 up5 0.4% 1,245 1,265 1,240 106,101
2019-09-20 1,250 down20 1.57% 1,255 1,275 1,240 351,963
2019-09-19 1,270 down15 1.16% 1,285 1,295 1,250 193,379
2019-09-18 1,285 up10 0.78% 1,270 1,295 1,265 170,770
2019-09-17 1,275 down10 0.77% 1,275 1,290 1,260 350,076
2019-09-16 1,285 down20 1.53% 1,310 1,315 1,280 202,005
2019-09-13 1,305 up5 0.38% 1,290 1,330 1,290 520,620
2019-09-12 1,300 up5 0.38% 1,300 1,315 1,285 368,609



SNS Station