PT MNC Vision Networks Tbk (IDX:IPTV)
Indonesia · Delayed Price · Currency is IDR 54.00
+4.00 (8.00%)
Dec 29, 2025, 4:14 PM WIB
IDX:IPTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 5,172,700 |
| Dec 9, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 6,394,200 |
| Dec 8, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 8,184,000 |
| Dec 5, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 7,200,000 |
| Dec 4, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 8,929,400 |
| Dec 3, 2025 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 9.76% | 14,944,700 |
| Dec 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 6,341,900 |
| Dec 1, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 6,961,500 |
| Nov 28, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 3,713,400 |
| Nov 27, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 3,318,300 |
| Nov 26, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 2,517,600 |
| Nov 25, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | -2.44% | 5,965,100 |
| Nov 24, 2025 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 3,798,500 |
| Nov 21, 2025 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 4,088,800 |
| Nov 20, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 3,143,000 |
| Nov 19, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 2,805,700 |
| Nov 18, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 4,572,000 |
| Nov 17, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 7,188,300 |
| Nov 14, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 4,272,900 |
| Nov 13, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 4,274,600 |
| Nov 12, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | -2.50% | 19,004,200 |
| Nov 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 6,036,700 |
| Nov 10, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 5,185,600 |
| Nov 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3,215,800 |
| Nov 6, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 2,544,800 |
| Nov 5, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 2,657,800 |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5,361,100 |
| Nov 3, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 7,556,600 |
| Oct 31, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 5.13% | 6,057,900 |
| Oct 30, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 7,133,200 |
| Oct 29, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 9,080,400 |
| Oct 28, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 5,099,000 |
| Oct 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 14,959,400 |
| Oct 24, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 4,396,600 |
| Oct 23, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 6,603,500 |
| Oct 22, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 5,411,700 |
| Oct 21, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 6,327,000 |
| Oct 20, 2025 | 40.00 | 40.00 | 37.00 | 40.00 | 40.00 | -2.44% | 13,225,300 |
| Oct 17, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 10,646,900 |
| Oct 16, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 5,370,100 |