PT MNC Vision Networks Tbk (IDX:IPTV)
Indonesia · Delayed Price · Currency is IDR 44.00
0.00 (0.00%)
Sep 17, 2025, 4:13 PM WIB
IDX:IPTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 8,103,300 |
| Sep 15, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 4.76% | 19,516,900 |
| Sep 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 9,257,600 |
| Sep 11, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 11,963,400 |
| Sep 10, 2025 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 5,139,800 |
| Sep 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -6.98% | 10,667,700 |
| Sep 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 10,713,300 |
| Sep 4, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 11,248,500 |
| Sep 3, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 4.76% | 12,154,400 |
| Sep 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 14,259,700 |
| Sep 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -9.30% | 9,857,700 |
| Aug 29, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -2.27% | 15,115,000 |
| Aug 28, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 10.00% | 30,858,300 |
| Aug 27, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 8.11% | 29,134,000 |
| Aug 26, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 11,418,900 |
| Aug 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 13,193,200 |
| Aug 22, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 9,851,500 |
| Aug 21, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 9,821,500 |
| Aug 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.25% | 21,111,500 |
| Aug 19, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 9,720,100 |
| Aug 15, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -9.09% | 9,992,500 |
| Aug 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.45% | 13,225,700 |
| Aug 13, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 8,253,100 |
| Aug 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 20,713,700 |
| Aug 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 10,674,100 |
| Aug 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 7,598,900 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 12,132,200 |
| Aug 6, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 13,892,200 |
| Aug 5, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 18,807,900 |
| Aug 4, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 11,070,400 |
| Aug 1, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 2,251,200 |
| Jul 31, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,818,500 |
| Jul 30, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 1,398,900 |
| Jul 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,461,500 |
| Jul 28, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 5,080,800 |
| Jul 25, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 3,023,100 |
| Jul 24, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 3,128,900 |
| Jul 23, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 6,626,300 |
| Jul 22, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 2,506,800 |
| Jul 21, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 3,361,300 |
| Jul 18, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,653,100 |
| Jul 17, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 2,888,000 |
| Jul 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 11,238,100 |
| Jul 15, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 415,700 |
| Jul 14, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 1,447,800 |
| Jul 11, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 2,463,600 |
| Jul 10, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 4,667,100 |
| Jul 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5,400,100 |
| Jul 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 5,238,000 |
| Jul 7, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 12,103,200 |