PT. Media Nusantara Citra Tbk PTMEY
0.47 USD 0.00 (+0.00%)
Regular-session close
0.406 Day range 0.406
0.406 52-week range 2.30
- YTD
- -72.16%
- 1 year
- -59.89%
PTMEY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | +0.04 | +8.80% | 265 |
| Oct 28, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | -0.06 | -11.26% | 3,400 |
| Oct 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | +0.01 | +1.55% | 338 |
| Oct 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | -0.16 | -24.79% | 2,100 |
| Oct 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | +0.01 | +1.58% | 1,800 |
| Oct 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | -0.03 | -4.58% | 290 |
| Oct 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | -0.03 | -4.32% | 857 |
| Oct 8, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | -0.23 | -24.78% | 2,765 |
| Sep 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | -0.04 | -4.02% | 1,501 |
| Sep 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | -0.11 | -10.42% | 349 |
| Sep 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | -0.21 | -16.41% | 1,000 |
| Sep 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | -0.02 | -1.54% | 457 |
| Sep 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | +0.14 | +12.07% | 15,333 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | -0.05 | -4.13% | 5,797 |
| Aug 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 1.34 | 1.34 | 1.21 | 1.21 | +0.01 | +0.83% | 400 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 600 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the PTMEY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.