PT MNC Vision Networks Tbk (IDX:IPTV)
Indonesia · Delayed Price · Currency is IDR 40.00
0.00 (0.00%)
Nov 20, 2025, 11:55 AM WIB
IDX:IPTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | - | 2.56% | 924,700 |
| 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 |
| Oct 15, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 6,687,300 |
| Oct 14, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | -2.33% | 5,555,900 |
| Oct 13, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 6,482,400 |
| Oct 10, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 4.88% | 5,211,300 |
| Oct 9, 2025 | 40.00 | 41.00 | 36.00 | 41.00 | 41.00 | 2.50% | 9,689,800 |
| Oct 8, 2025 | 35.00 | 40.00 | 35.00 | 40.00 | 40.00 | 5.26% | 18,963,600 |
| Oct 7, 2025 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 15,283,500 |
| Oct 6, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 16,525,900 |
| Oct 3, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 6,964,300 |
| Oct 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 12,334,900 |
| Oct 1, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 12,296,500 |
| Sep 30, 2025 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 11,156,400 |
| Sep 29, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 16,192,700 |
| Sep 26, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -6.25% | 20,189,300 |
| Sep 25, 2025 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | -2.04% | 18,806,800 |
| Sep 24, 2025 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | - | 32,294,900 |
| Sep 23, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 6.52% | 38,619,700 |
| Sep 22, 2025 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 19,972,200 |
| Sep 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 17,988,600 |
| Sep 18, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 4.55% | 29,447,900 |
| Sep 17, 2025 | 44.00 | 44.00 | 41.00 | 44.00 | 44.00 | - | 16,343,000 |
| Sep 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 13,329,700 |
| 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 |