PT MNC Vision Networks Tbk (IDX:IPTV)
Indonesia · Delayed Price · Currency is IDR 23.00
-2.00 (-8.00%)
Oct 12, 2026, 4:00 PM WIB
IDX:IPTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 9,982,900 |
| Oct 9, 2026 | 26.00 | 26.00 | 23.00 | 25.00 | 25.00 | - | 7,706,200 |
| Oct 8, 2026 | 24.00 | 28.00 | 24.00 | 25.00 | 25.00 | 4.17% | 55,587,200 |
| Oct 7, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,608,200 |
| Oct 6, 2026 | 23.00 | 25.00 | 22.00 | 25.00 | 25.00 | 8.70% | 18,159,300 |
| Oct 5, 2026 | 22.00 | 23.00 | 21.00 | 23.00 | 23.00 | 4.55% | 16,039,300 |
| Oct 2, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 12,678,100 |
| Oct 1, 2026 | 24.00 | 26.00 | 22.00 | 22.00 | 22.00 | -8.33% | 83,950,900 |
| Sep 30, 2026 | 25.00 | 26.00 | 22.00 | 24.00 | 24.00 | -4.00% | 28,409,300 |
| Sep 29, 2026 | 23.00 | 26.00 | 22.00 | 25.00 | 25.00 | 8.70% | 56,782,000 |
| Sep 28, 2026 | 22.00 | 28.00 | 21.00 | 23.00 | 23.00 | -4.17% | 155,687,500 |
| Sep 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 23,397,700 |
| Sep 24, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 11,178,800 |
| Sep 23, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 5,132,600 |
| Sep 22, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 7,481,200 |
| Sep 21, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,007,900 |
| Sep 18, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 3,219,600 |
| Sep 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 5,864,800 |
| Sep 16, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 1,310,400 |
| Sep 15, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 1,688,100 |
| Sep 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,352,700 |
| Sep 11, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 6,013,400 |
| Sep 10, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3.23% | 14,638,600 |
| Sep 9, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 3,496,200 |
| Sep 8, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,142,600 |
| Sep 7, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 560,800 |
| Sep 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 4,488,900 |
| Sep 3, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,148,100 |
| Sep 2, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 4,350,700 |
| Sep 1, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 3,709,800 |
| 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 |