16 : 15

MNCN

Media Nusantara Citra Tbk.

1,255 5 0.39%

Vol. 277,532 , Value(T) 34,286,004

Open 1,260 High 1,270 Limit High 1,575
Prev 1,260 Low 1,215 Limit Low 945

Summary

Summary
Last 1,255 Open 1,260
Change down5 High 1,270
% Change 0.39% Low 1,215
Freq 10,602 Avg 1,235.39
Volume 277,532 Offer 1,255
Value(T) 34,286,004 Bid 1,250
Limit High 1,575 Year High 1,495
Limit Low 945 Year Low 675
Listed 142,761,035 Listing Date 2007-06-22
MKT Cap(M) 17,916,509
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
1,275 7,737
1,270 5,810
1,265 1,743
1,260 19,960
1,255 20,543
35,002 1,250
15,000 1,245
10,000 1,240
10,002 1,235
10,120 1,230
120,228 SUM 75,121

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:12:30 1,255 down5 0.39% 4 CC D D MG
16:10:15 1,255 down5 0.39% 5 YP D D MG
16:08:00 1,255 down5 0.39% 1 YP D D MG
16:07:47 1,255 down5 0.39% 3 YP D D MG
16:06:55 1,255 down5 0.39% 10 YP D D MG
16:06:01 1,255 down5 0.39% 1 YP D D MG
16:05:46 1,255 down5 0.39% 30 AI D D MG
16:05:07 1,255 down5 0.39% 1 DR D D MG
16:05:01 1,255 down5 0.39% 2 YP D D MG
16:05:01 1,255 down5 0.39% 13 YP D D MG
16:05:00 1,255 down5 0.39% 5 KK D D MG
16:05:00 1,255 down5 0.39% 1 PD D D MG
16:05:00 1,255 down5 0.39% 2 EP D D MG
16:00:00 1,255 down5 0.39% 412 EP F F CS
16:00:00 1,255 down5 0.39% 412 EP F F CS
16:00:00 1,255 down5 0.39% 2,454 EP F F CS
16:00:00 1,255 down5 0.39% 2,454 EP F F CS
16:00:00 1,255 down5 0.39% 2,454 EP F F CS
16:00:00 1,255 down5 0.39% 237 EP F F CS
16:00:00 1,255 down5 0.39% 2 NI D F CS
16:00:00 1,255 down5 0.39% 5 YP D F CS
16:00:00 1,255 down5 0.39% 1 YP D F CS
16:00:00 1,255 down5 0.39% 1 NI D F CS
16:00:00 1,255 down5 0.39% 2,000 LG D F CS
16:00:00 1,255 down5 0.39% 208 EP F F CS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-08-23 1,255 down5 0.39% 1,260 1,270 1,215 277,532
2019-08-22 1,260 down35 2.7% 1,300 1,310 1,240 343,459
2019-08-21 1,295 up35 2.77% 1,250 1,305 1,225 650,976
2019-08-20 1,260 down15 1.17% 1,275 1,280 1,200 411,895
2019-08-19 1,275 down30 2.29% 1,305 1,315 1,250 215,163
2019-08-16 1,305 down10 0.76% 1,315 1,320 1,280 163,377
2019-08-15 1,315 up15 1.15% 1,275 1,315 1,260 413,501
2019-08-14 1,300 up5 0.38% 1,300 1,330 1,295 402,472
2019-08-13 1,295 0 0% 1,295 1,315 1,270 193,295
2019-08-12 1,295 down15 1.14% 1,315 1,325 1,270 253,906
2019-08-09 1,310 up35 2.74% 1,280 1,330 1,280 425,617
2019-08-08 1,275 up10 0.79% 1,260 1,295 1,260 293,442
2019-08-07 1,265 up15 1.2% 1,260 1,275 1,230 476,857
2019-08-06 1,250 down15 1.18% 1,240 1,295 1,175 495,850
2019-08-05 1,265 down70 5.24% 1,335 1,360 1,205 489,522
2019-08-02 1,335 down55 3.95% 1,370 1,375 1,305 593,688
2019-08-01 1,390 up15 1.09% 1,380 1,410 1,360 474,873
2019-07-31 1,375 down25 1.78% 1,400 1,405 1,370 273,850
2019-07-30 1,400 0 0% 1,405 1,415 1,390 271,245
2019-07-29 1,400 down15 1.06% 1,420 1,420 1,390 164,383
2019-07-26 1,415 down5 0.35% 1,420 1,435 1,370 361,307
2019-07-25 1,420 up25 1.79% 1,400 1,465 1,385 1,061,276
2019-07-24 1,395 0 0% 1,400 1,415 1,280 594,593
2019-07-23 1,395 down55 3.79% 1,460 1,465 1,365 391,593
2019-07-22 1,450 up15 1.04% 1,440 1,470 1,430 632,916
2019-07-19 1,435 up70 5.12% 1,350 1,435 1,350 856,970
2019-07-18 1,365 down55 3.87% 1,420 1,440 1,345 585,967
2019-07-17 1,420 down25 1.73% 1,450 1,455 1,390 568,397
2019-07-16 1,445 down5 0.34% 1,445 1,480 1,430 672,112
2019-07-15 1,450 up45 3.2% 1,410 1,495 1,410 1,204,113



SNS Station