PT MNC Vision Networks Tbk (IDX:IPTV)
Indonesia · Delayed Price · Currency is IDR 31.00
0.00 (0.00%)
Sep 2, 2026, 11:55 AM WIB
IDX:IPTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | - | - | 2,330,700 |
| Aug 31, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 4,056,700 |
| Aug 28, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,264,500 |
| Aug 27, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 1,455,800 |
| Aug 26, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,322,300 |
| Aug 24, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 1,039,100 |
| Aug 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3,003,100 |
| Aug 20, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 10,309,200 |
| Aug 19, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 4,441,300 |
| Aug 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 597,400 |
| Aug 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 312,600 |
| Aug 13, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,426,200 |
| Aug 12, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,442,200 |
| Aug 11, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 1,244,500 |
| Aug 10, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,850,800 |
| Aug 7, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 1,672,700 |
| Aug 6, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 8,438,800 |
| Aug 5, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,937,800 |
| Aug 4, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,636,900 |
| Aug 3, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 2,674,000 |
| Jul 31, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,558,300 |
| Jul 30, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 6,020,200 |
| Jul 29, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -6.25% | 2,942,900 |
| Jul 28, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 2,609,600 |
| Jul 27, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,452,100 |
| Jul 24, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 1,495,500 |
| Jul 23, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 2,241,200 |
| Jul 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 5,148,500 |
| Jul 21, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 3,623,500 |
| Jul 20, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 1,585,000 |
| Jul 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 2,473,000 |
| Jul 16, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 6.90% | 12,698,700 |
| Jul 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 7,160,500 |
| Jul 14, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 3,539,000 |
| Jul 13, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,901,900 |
| Jul 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5,565,000 |
| Jul 9, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -9.09% | 7,491,400 |
| Jul 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,405,500 |
| Jul 7, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 2,318,000 |
| Jul 6, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,933,800 |
| Jul 3, 2026 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 2,674,500 |
| Jul 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,638,600 |
| Jul 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 3,594,800 |
| Jun 30, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 2,904,800 |
| Jun 29, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | -2.70% | 3,089,800 |
| Jun 26, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 3,862,800 |
| Jun 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 4,168,200 |
| Jun 24, 2026 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | -2.56% | 9,432,500 |
| Jun 23, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5.41% | 9,136,000 |
| Jun 22, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 5,911,600 |