PT MNC Vision Networks Tbk (IDX:IPTV)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
36.00
0.00 (0.00%)
Aug 22, 2025, 4:13 PM WIB

IDX:IPTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202536.0036.0035.0036.0036.00-9,851,500
Aug 21, 202535.0036.0035.0036.0036.005.88%9,821,500
Aug 20, 202534.0034.0034.0034.0034.006.25%21,111,500
Aug 19, 202530.0032.0030.0032.0032.006.67%9,720,100
Aug 15, 202532.0032.0030.0030.0030.00-9.09%9,992,500
Aug 14, 202533.0033.0033.0033.0033.006.45%13,225,700
Aug 13, 202530.0031.0030.0031.0031.003.33%8,253,100
Aug 12, 202530.0030.0030.0030.0030.003.45%20,713,700
Aug 11, 202529.0029.0029.0029.0029.00-10,674,100
Aug 8, 202529.0029.0029.0029.0029.00-7,598,900
Aug 7, 202529.0029.0029.0029.0029.00-12,132,200
Aug 6, 202528.0029.0028.0029.0029.003.57%13,892,200
Aug 5, 202527.0028.0027.0028.0028.003.70%18,807,900
Aug 4, 202525.0027.0025.0027.0027.008.00%11,070,400
Aug 1, 202525.0026.0025.0025.0025.00-2,251,200
Jul 31, 202526.0026.0025.0025.0025.00-3.85%1,818,500
Jul 30, 202525.0026.0025.0026.0026.004.00%1,398,900
Jul 29, 202525.0025.0025.0025.0025.00-3.85%1,461,500
Jul 28, 202525.0026.0025.0026.0026.004.00%5,080,800
Jul 25, 202525.0026.0025.0025.0025.00-3,023,100
Jul 24, 202526.0026.0025.0025.0025.00-3,128,900
Jul 23, 202526.0026.0025.0025.0025.00-6,626,300
Jul 22, 202526.0026.0025.0025.0025.00-3.85%2,506,800
Jul 21, 202525.0026.0025.0026.0026.004.00%3,361,300
Jul 18, 202526.0026.0025.0025.0025.00-3.85%1,653,100
Jul 17, 202526.0026.0025.0026.0026.004.00%2,888,000
Jul 16, 202525.0025.0025.0025.0025.00-11,238,100
Jul 15, 202526.0026.0025.0025.0025.00-3.85%415,700
Jul 14, 202525.0026.0025.0026.0026.004.00%1,447,800
Jul 11, 202526.0026.0025.0025.0025.00-3.85%2,463,600
Jul 10, 202525.0026.0025.0026.0026.004.00%4,667,100
Jul 9, 202525.0025.0025.0025.0025.00-5,400,100
Jul 8, 202525.0025.0025.0025.0025.00-5,238,000
Jul 7, 202524.0025.0024.0025.0025.00-12,103,200
Jul 4, 202525.0025.0025.0025.0025.00-7.41%9,434,900
Jul 3, 202529.0029.0027.0027.0027.00-6.90%12,425,000
Jul 2, 202529.0029.0028.0029.0029.003.57%5,587,600
Jul 1, 202528.0028.0028.0028.0028.00-3,929,000
Jun 30, 202529.0029.0028.0028.0028.003.70%11,126,700
Jun 26, 202527.0027.0027.0027.0027.00-5,524,500
Jun 25, 202528.0029.0026.0027.0027.00-3.57%5,835,900
Jun 24, 202529.0029.0028.0028.0028.003.70%4,839,700
Jun 23, 202528.0028.0027.0027.0027.00-3.57%5,817,100
Jun 20, 202527.0028.0027.0028.0028.00-3.45%11,702,500
Jun 19, 202527.0029.0027.0029.0029.003.57%5,959,800
Jun 18, 202528.0028.0028.0028.0028.00-4,542,000
Jun 17, 202529.0029.0028.0028.0028.00-3.45%2,820,300
Jun 16, 202530.0030.0029.0029.0029.00-3.33%2,456,200
Jun 13, 202528.0030.0028.0030.0030.007.14%7,741,100
Jun 12, 202528.0028.0028.0028.0028.00-9.68%22,907,700