PT MDTV Media Technologies Tbk (IDX:NETV)
Indonesia · Delayed Price · Currency is IDR 136.00
+1.00 (0.74%)
Aug 29, 2025, 9:47 AM WIB
IDX:NETV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 0.74% | 2,258,700 |
| Aug 27, 2025 | 135.00 | 136.00 | 130.00 | 135.00 | 135.00 | - | 2,061,300 |
| Aug 26, 2025 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | -1.46% | 1,218,500 |
| Aug 25, 2025 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | - | 2,999,100 |
| Aug 22, 2025 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | - | 1,134,000 |
| Aug 21, 2025 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | - | 2,206,100 |
| Aug 20, 2025 | 139.00 | 145.00 | 136.00 | 137.00 | 137.00 | -1.44% | 5,467,800 |
| Aug 19, 2025 | 133.00 | 140.00 | 133.00 | 139.00 | 139.00 | 6.92% | 6,069,300 |
| Aug 15, 2025 | 142.00 | 144.00 | 130.00 | 130.00 | 130.00 | -8.45% | 14,499,400 |
| Aug 14, 2025 | 144.00 | 145.00 | 141.00 | 142.00 | 142.00 | -1.39% | 3,084,800 |
| Aug 13, 2025 | 145.00 | 155.00 | 139.00 | 144.00 | 144.00 | -0.69% | 7,526,100 |
| Aug 12, 2025 | 147.00 | 152.00 | 142.00 | 145.00 | 145.00 | 0.69% | 6,800,500 |
| Aug 11, 2025 | 144.00 | 146.00 | 136.00 | 144.00 | 144.00 | 1.41% | 4,613,100 |
| Aug 8, 2025 | 146.00 | 147.00 | 140.00 | 142.00 | 142.00 | -1.39% | 3,991,200 |
| Aug 7, 2025 | 137.00 | 150.00 | 136.00 | 144.00 | 144.00 | 5.88% | 24,905,400 |
| Aug 6, 2025 | 145.00 | 160.00 | 132.00 | 136.00 | 136.00 | - | 50,196,600 |
| Aug 5, 2025 | 137.00 | 141.00 | 124.00 | 136.00 | 136.00 | - | 6,590,400 |
| Aug 4, 2025 | 137.00 | 156.00 | 131.00 | 136.00 | 136.00 | 0.74% | 41,894,100 |
| Aug 1, 2025 | 139.00 | 139.00 | 133.00 | 135.00 | 135.00 | -3.57% | 1,178,500 |
| Jul 31, 2025 | 142.00 | 142.00 | 132.00 | 140.00 | 140.00 | -1.41% | 2,799,100 |
| Jul 30, 2025 | 143.00 | 144.00 | 139.00 | 142.00 | 142.00 | -0.70% | 925,300 |
| Jul 29, 2025 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | -0.69% | 655,700 |
| Jul 28, 2025 | 142.00 | 144.00 | 140.00 | 144.00 | 144.00 | - | 475,700 |
| Jul 25, 2025 | 142.00 | 146.00 | 142.00 | 144.00 | 144.00 | 0.70% | 675,700 |
| Jul 24, 2025 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | -0.69% | 335,000 |
| Jul 23, 2025 | 143.00 | 144.00 | 141.00 | 144.00 | 144.00 | 0.70% | 962,400 |
| Jul 22, 2025 | 146.00 | 146.00 | 138.00 | 143.00 | 143.00 | -2.05% | 2,668,700 |
| Jul 21, 2025 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | -0.68% | 1,154,700 |
| Jul 18, 2025 | 148.00 | 150.00 | 145.00 | 147.00 | 147.00 | -0.68% | 1,023,700 |
| Jul 17, 2025 | 149.00 | 150.00 | 146.00 | 148.00 | 148.00 | 0.68% | 1,496,400 |
| Jul 16, 2025 | 146.00 | 151.00 | 145.00 | 147.00 | 147.00 | - | 1,262,700 |
| Jul 15, 2025 | 147.00 | 155.00 | 145.00 | 147.00 | 147.00 | - | 1,785,600 |
| Jul 14, 2025 | 151.00 | 156.00 | 146.00 | 147.00 | 147.00 | -2.65% | 2,125,400 |
| Jul 11, 2025 | 149.00 | 155.00 | 147.00 | 151.00 | 151.00 | 0.67% | 952,800 |
| Jul 10, 2025 | 144.00 | 153.00 | 144.00 | 150.00 | 150.00 | 4.17% | 1,471,500 |
| Jul 9, 2025 | 143.00 | 146.00 | 141.00 | 144.00 | 144.00 | 0.70% | 565,800 |
| Jul 8, 2025 | 145.00 | 146.00 | 141.00 | 143.00 | 143.00 | -1.38% | 527,500 |
| Jul 7, 2025 | 146.00 | 147.00 | 143.00 | 145.00 | 145.00 | -0.68% | 1,129,900 |
| Jul 4, 2025 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | 472,300 |
| Jul 3, 2025 | 148.00 | 151.00 | 145.00 | 148.00 | 148.00 | - | 781,400 |
| Jul 2, 2025 | 149.00 | 151.00 | 145.00 | 148.00 | 148.00 | -1.33% | 1,663,600 |
| Jul 1, 2025 | 147.00 | 153.00 | 145.00 | 150.00 | 150.00 | 2.04% | 3,273,400 |
| Jun 30, 2025 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | -0.68% | 1,553,200 |
| Jun 26, 2025 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.99% | 1,155,300 |
| Jun 25, 2025 | 153.00 | 153.00 | 147.00 | 151.00 | 151.00 | -1.31% | 1,813,400 |
| Jun 24, 2025 | 151.00 | 154.00 | 149.00 | 153.00 | 153.00 | 2.00% | 1,299,600 |
| Jun 23, 2025 | 152.00 | 157.00 | 146.00 | 150.00 | 150.00 | -1.96% | 2,919,700 |
| Jun 20, 2025 | 157.00 | 159.00 | 152.00 | 153.00 | 153.00 | -2.55% | 1,675,600 |
| Jun 19, 2025 | 163.00 | 163.00 | 157.00 | 157.00 | 157.00 | -3.68% | 2,257,700 |
| Jun 18, 2025 | 170.00 | 170.00 | 162.00 | 163.00 | 163.00 | -0.61% | 2,667,500 |