PT MNC Vision Networks Tbk (IDX:IPTV)
Indonesia · Delayed Price · Currency is IDR 40.00
0.00 (0.00%)
Apr 14, 2026, 4:14 PM WIB
IDX:IPTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 2,276,000 |
| 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 |
| Mar 2, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 11,066,200 |
| Feb 27, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 6,864,800 |
| Feb 26, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 5,185,400 |
| Feb 25, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -4.35% | 10,694,800 |
| Feb 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 5,127,000 |
| Feb 23, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 4.55% | 9,547,200 |
| Feb 20, 2026 | 43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 5,742,200 |
| Feb 19, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 9,363,900 |
| Feb 18, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -4.26% | 14,591,800 |
| Feb 13, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | -2.08% | 7,496,300 |
| Feb 12, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 5,414,000 |
| Feb 11, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.04% | 13,977,800 |
| Feb 10, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 6.52% | 6,998,400 |
| Feb 9, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 3,918,400 |
| Feb 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | 7,328,300 |
| Feb 5, 2026 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 10,452,000 |
| Feb 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 7,530,300 |
| Feb 3, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 18,776,600 |
| Feb 2, 2026 | 49.00 | 49.00 | 46.00 | 46.00 | 46.00 | -9.80% | 14,206,400 |
| Jan 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | 17,809,400 |
| Jan 29, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | -4.08% | 31,981,400 |
| Jan 28, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -9.26% | 22,163,500 |
| Jan 27, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 14,449,800 |
| Jan 26, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 17,689,700 |
| Jan 23, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -6.90% | 23,261,500 |