IDX · MNCN · stock
PT. Media Nusantara Citra Tbk (MNCN) stock price history
Every IDX trading session of PT. Media Nusantara Citra Tbk from Jun 22, 2007 to Sep 28, 2026: 4,727 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MNCN adjusted close, 2007 to 2026
- IDR 3,060
- All time high, 2013
- IDR 316.00
- 52 week high, IDR 116.00 low
- 4,727
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MNCN key facts
- PT. Media Nusantara Citra Tbk (MNCN) closed at IDR 118.00 on Sep 28, 2026 on IDX.
- MNCN's all time high close is IDR 3,060, set on May 22, 2013; its all time low close is IDR 90.45 on Feb 11, 2009.
- MNCN's 52 week range is IDR 116.00 to IDR 316.00.
- MNCN returned -60.1% over the year to Sep 28, 2026 and -85.3% over five years.
- Over ten years MNCN returned -94%, -24.3% a year compounded.
- MNCN's deepest drawdown was -96.1% from May 22, 2013 to Sep 28, 2026.
- DataCedar holds 4,727 daily sessions of MNCN history from Jun 22, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MNCN price chart, 2007 to 2026
MNCN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -41.0% |
| 3 months | -41.0% |
| 6 months | -44.3% |
| Year to date | -55.0% |
| 1 year | -60.1% |
| 3 years | -75.8% |
| 5 years | -85.3% |
| 10 years | -93.8% |
| Since Jun 22, 2007 | -83.7% |
| Compound annual growth, 19.3 years | -9.0% |
MNCN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 3,060 on May 22, 2013
- All time low close
- IDR 90.45 on Feb 11, 2009
- 52 week high
- IDR 316.00 on Sep 29, 2025
- 52 week low
- IDR 116.00 on Sep 28, 2026
- Deepest drawdown
- -96.1% from May 22, 2013 to Sep 28, 2026, not yet recovered
- Best single session
- +33.5% on Jun 10, 2009
- Worst single session
- -25.0% on Jun 17, 2019
- Volatility, 1 year annualised
- 42.5%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2010, +352%
- Worst calendar year
- 2008, -80%
MNCN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 22, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 262.00 | IDR 302.00 | IDR 116.00 | IDR 118.00 | -55.0% | 7.1B | 179 |
| 2025 | IDR 276.00 | IDR 316.00 | IDR 220.00 | IDR 262.00 | -5.1% | 6.7B | 236 |
| 2024 | IDR 386.00 | IDR 422.00 | IDR 274.00 | IDR 276.00 | -28.5% | 16.2B | 237 |
| 2023 | IDR 734.52 | IDR 759.33 | IDR 356.00 | IDR 386.00 | -47.4% | 9B | 239 |
| 2022 | IDR 893.33 | IDR 1,092 | IDR 709.70 | IDR 734.52 | -17.8% | 5.9B | 246 |
| 2021 | IDR 1,131 | IDR 1,264 | IDR 767.02 | IDR 893.33 | -20.3% | 11.9B | 247 |
| 2020 | IDR 1,608 | IDR 1,750 | IDR 683.43 | IDR 1,121 | -30.1% | 19.1B | 242 |
| 2019 | IDR 669.31 | IDR 1,677 | IDR 654.76 | IDR 1,603 | +139.5% | 10.5B | 257 |
| 2018 | IDR 1,226 | IDR 1,574 | IDR 669.31 | IDR 669.31 | -45.4% | 4.7B | 261 |
| 2017 | IDR 1,635 | IDR 1,910 | IDR 1,169 | IDR 1,226 | -25.0% | 4.3B | 254 |
| 2016 | IDR 1,707 | IDR 2,208 | IDR 1,082 | IDR 1,635 | -3.5% | 4.1B | 246 |
| 2015 | IDR 2,256 | IDR 2,801 | IDR 1,287 | IDR 1,694 | -24.8% | 2.5B | 245 |
| 2014 | IDR 2,299 | IDR 2,829 | IDR 1,909 | IDR 2,252 | -2.1% | 2.4B | 244 |
| 2013 | IDR 2,189 | IDR 3,124 | IDR 1,934 | IDR 2,299 | +8.2% | 4.7B | 244 |
| 2012 | IDR 1,085 | IDR 2,444 | IDR 1,060 | IDR 2,125 | +94.3% | 6B | 246 |
| 2011 | IDR 766.07 | IDR 1,169 | IDR 634.27 | IDR 1,094 | +41.2% | 4.4B | 247 |
| 2010 | IDR 171.15 | IDR 790.78 | IDR 167.07 | IDR 774.31 | +352.4% | 7.2B | 245 |
| 2009 | IDR 124.87 | IDR 260.14 | IDR 89.65 | IDR 171.15 | +38.8% | 6.8B | 244 |
| 2008 | IDR 637.58 | IDR 675.99 | IDR 90.64 | IDR 123.27 | -80.2% | 724.5M | 239 |
| 2007 | IDR 806.58 | IDR 937.16 | IDR 568.44 | IDR 622.22 | n/a | 3.8B | 129 |
MNCN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 118.00 | -41.0% |
| August 2026 | IDR 200.00 | -4.8% |
| July 2026 | IDR 210.00 | +5.0% |
| June 2026 | IDR 200.00 | -5.7% |
| May 2026 | IDR 212.00 | -12.4% |
| April 2026 | IDR 242.00 | +17.5% |
| March 2026 | IDR 206.00 | -12.0% |
| February 2026 | IDR 234.00 | -6.4% |
| January 2026 | IDR 250.00 | -4.6% |
| December 2025 | IDR 262.00 | +1.6% |
| November 2025 | IDR 258.00 | -3.7% |
| October 2025 | IDR 268.00 | -10.7% |
About the MNCN data
Daily bars. 4,727 sessions from Jun 22, 2007 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MNCN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MNCN share price history
