PT MNC Vision Networks Tbk (IDX:IPTV)
Indonesia · Delayed Price · Currency is IDR 35.00
-1.00 (-2.78%)
May 22, 2026, 4:13 PM WIB
IDX:IPTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | -2.78% | 8,323,600 |
| May 21, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -7.69% | 5,337,100 |
| May 20, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 4,928,700 |
| May 19, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 3,354,800 |
| May 18, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | -2.38% | 6,167,100 |
| May 13, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | -2.33% | 5,701,400 |
| May 12, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 2,230,800 |
| May 11, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 5,677,800 |
| May 8, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.44% | 8,183,100 |
| May 7, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 3,847,500 |
| May 6, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 10,769,900 |
| May 5, 2026 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 12,136,200 |
| May 4, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 7,465,400 |
| Apr 30, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | -2.33% | 7,258,900 |
| Apr 29, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 9,455,400 |
| Apr 28, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 3,547,100 |
| Apr 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 4,439,600 |
| Apr 24, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -6.52% | 5,115,800 |
| Apr 23, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -4.17% | 7,065,500 |
| Apr 22, 2026 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 6.67% | 7,851,200 |
| Apr 21, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 5,168,800 |
| Apr 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4,981,600 |
| Apr 17, 2026 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 4.65% | 7,378,200 |
| Apr 16, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 8,131,500 |
| Apr 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 6,053,300 |
| Apr 14, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 4,796,900 |
| Apr 13, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 4,240,700 |
| Apr 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4,857,800 |
| Apr 9, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 4,994,500 |
| Apr 8, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 3,733,200 |
| Apr 7, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 5,058,800 |
| Apr 6, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 5,774,500 |
| Apr 2, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 6,969,100 |
| Apr 1, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 9,007,700 |
| Mar 31, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 2,919,400 |
| Mar 30, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 6,415,700 |
| Mar 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2,286,000 |
| Mar 26, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 5,394,300 |
| Mar 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.76% | 3,773,600 |
| Mar 17, 2026 | 38.00 | 42.00 | 38.00 | 42.00 | 42.00 | 7.69% | 11,011,900 |
| Mar 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 3,247,200 |
| Mar 13, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | -2.44% | 7,801,100 |
| Mar 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 5,049,100 |
| Mar 11, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 3,515,400 |
| Mar 10, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 6,712,000 |
| Mar 9, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -6.82% | 4,110,500 |
| Mar 6, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 3,475,100 |
| Mar 5, 2026 | 41.00 | 44.00 | 41.00 | 44.00 | 44.00 | 10.00% | 3,809,400 |
| Mar 4, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -6.98% | 10,539,800 |
| Mar 3, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 8,210,800 |