PT MNC Vision Networks Tbk (IDX:IPTV)
Indonesia · Delayed Price · Currency is IDR 25.00
0.00 (0.00%)
Aug 1, 2025, 4:09 PM WIB
IDX:IPTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 974,200 |
| 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 |
| Jul 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 9,434,900 |
| Jul 3, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 12,425,000 |
| Jul 2, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 5,587,600 |
| Jul 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 3,929,000 |
| Jun 30, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 3.70% | 11,126,700 |
| Jun 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 5,524,500 |
| Jun 25, 2025 | 28.00 | 29.00 | 26.00 | 27.00 | 27.00 | -3.57% | 5,835,900 |
| Jun 24, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 3.70% | 4,839,700 |
| Jun 23, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 5,817,100 |
| Jun 20, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | -3.45% | 11,702,500 |
| Jun 19, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 5,959,800 |
| Jun 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4,542,000 |
| Jun 17, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,820,300 |
| Jun 16, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,456,200 |
| Jun 13, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 7,741,100 |
| Jun 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.68% | 22,907,700 |
| Jun 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 12,287,100 |
| Jun 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 5,844,000 |
| Jun 5, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 8.00% | 8,621,100 |
| Jun 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,601,400 |
| Jun 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 667,200 |
| Jun 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,668,700 |
| May 28, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 5,514,000 |
| May 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 8,478,800 |
| May 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 12,062,600 |
| May 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -9.68% | 7,678,900 |
| May 22, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -8.82% | 8,236,500 |
| May 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 25,668,400 |
| May 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 27,450,200 |
| May 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 25,800,100 |