PT MNC Vision Networks Tbk (IDX:IPTV)
Indonesia · Delayed Price · Currency is IDR 44.00
-1.00 (-2.22%)
At close: Feb 27, 2026
IDX:IPTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 6,864,800 |
| Feb 26, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 5,185,400 |
| Feb 25, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -4.35% | 10,694,800 |
| Feb 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 5,127,000 |
| Feb 23, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 4.55% | 9,547,200 |
| Feb 20, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 5,742,200 |
| Feb 19, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 9,363,900 |
| Feb 18, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -4.26% | 14,591,800 |
| Feb 13, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | -2.08% | 7,496,300 |
| Feb 12, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 5,414,000 |
| Feb 11, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 13,977,800 |
| Feb 10, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 6.52% | 6,998,400 |
| Feb 9, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 3,918,400 |
| Feb 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | 7,328,300 |
| Feb 5, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 10,452,000 |
| Feb 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 7,530,300 |
| Feb 3, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 18,776,600 |
| Feb 2, 2026 | 49.00 | 49.00 | 46.00 | 46.00 | 46.00 | -9.80% | 14,206,400 |
| Jan 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 17,809,400 |
| Jan 29, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | -4.08% | 31,981,400 |
| Jan 28, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -9.26% | 22,163,500 |
| Jan 27, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 14,449,800 |
| Jan 26, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 17,689,700 |
| Jan 23, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -6.90% | 23,261,500 |
| Jan 22, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 10,273,200 |
| Jan 21, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -3.33% | 15,584,100 |
| Jan 20, 2026 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 5.26% | 19,646,400 |
| Jan 19, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -9.52% | 41,455,900 |
| Jan 15, 2026 | 71.00 | 71.00 | 63.00 | 63.00 | 63.00 | -4.55% | 45,573,400 |
| Jan 14, 2026 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | 10.00% | 61,171,700 |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 71,659,900 |
| Jan 12, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 34,033,500 |
| Jan 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 11,611,900 |
| Jan 8, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 13,941,600 |
| Jan 7, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 20,726,800 |
| Jan 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 10,101,500 |
| Jan 5, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 16,389,000 |
| Jan 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 13,997,200 |
| Dec 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 12,297,100 |
| Dec 29, 2025 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 8.00% | 44,976,700 |
| Dec 24, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 37,400,700 |
| Dec 23, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 14,937,800 |
| Dec 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 40,266,800 |
| Dec 19, 2025 | 48.00 | 49.00 | 47.00 | 49.00 | 49.00 | 6.52% | 20,466,200 |
| Dec 18, 2025 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.52% | 69,110,800 |
| Dec 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 7,326,300 |
| Dec 16, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 10,370,200 |
| Dec 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3,526,200 |
| Dec 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 12,583,500 |
| Dec 11, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 7,912,800 |