PT MDTV Media Technologies Tbk (IDX:NETV)
Indonesia · Delayed Price · Currency is IDR 106.00
-1.00 (-0.93%)
Oct 31, 2025, 11:29 AM WIB
IDX:NETV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 107.00 | 109.00 | 103.00 | 108.00 | 108.00 | 1.89% | 2,987,400 |
| Oct 29, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 1,255,000 |
| Oct 28, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 486,100 |
| Oct 27, 2025 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -1.83% | 3,334,700 |
| Oct 24, 2025 | 110.00 | 119.00 | 108.00 | 109.00 | 109.00 | - | 3,362,300 |
| Oct 23, 2025 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 0.93% | 1,490,400 |
| Oct 22, 2025 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 0.93% | 2,192,000 |
| Oct 21, 2025 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -1.83% | 3,475,400 |
| Oct 20, 2025 | 108.00 | 112.00 | 106.00 | 109.00 | 109.00 | 0.93% | 2,487,300 |
| Oct 17, 2025 | 112.00 | 117.00 | 106.00 | 108.00 | 108.00 | -4.42% | 5,745,400 |
| Oct 16, 2025 | 107.00 | 119.00 | 103.00 | 113.00 | 113.00 | 6.60% | 6,986,800 |
| Oct 15, 2025 | 105.00 | 139.00 | 100.00 | 106.00 | 106.00 | -0.93% | 62,529,400 |
| Oct 14, 2025 | 127.00 | 127.00 | 107.00 | 107.00 | 107.00 | -14.40% | 11,832,300 |
| Oct 13, 2025 | 121.00 | 127.00 | 120.00 | 125.00 | 125.00 | 2.46% | 3,116,100 |
| Oct 10, 2025 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 1,535,300 |
| Oct 9, 2025 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 0.83% | 1,188,100 |
| Oct 8, 2025 | 124.00 | 126.00 | 119.00 | 120.00 | 120.00 | -3.23% | 3,843,000 |
| Oct 7, 2025 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 2,585,000 |
| Oct 6, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 2,533,400 |
| Oct 3, 2025 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 659,400 |
| Oct 2, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 547,600 |
| Oct 1, 2025 | 126.00 | 134.00 | 126.00 | 127.00 | 127.00 | 0.79% | 1,585,000 |
| Sep 30, 2025 | 128.00 | 129.00 | 124.00 | 126.00 | 126.00 | -1.56% | 2,846,200 |
| Sep 29, 2025 | 126.00 | 130.00 | 125.00 | 128.00 | 128.00 | 0.79% | 2,234,400 |
| Sep 26, 2025 | 127.00 | 129.00 | 124.00 | 127.00 | 127.00 | - | 1,833,000 |
| Sep 25, 2025 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | - | 1,386,600 |
| Sep 24, 2025 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | -0.78% | 1,065,600 |
| Sep 23, 2025 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | -1.54% | 1,744,100 |
| Sep 22, 2025 | 131.00 | 132.00 | 127.00 | 130.00 | 130.00 | - | 1,566,700 |
| Sep 19, 2025 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 2.36% | 2,460,400 |
| Sep 18, 2025 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | - | 1,621,700 |
| Sep 17, 2025 | 126.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1.60% | 1,944,900 |
| Sep 16, 2025 | 132.00 | 133.00 | 124.00 | 125.00 | 125.00 | -5.30% | 7,885,800 |
| Sep 15, 2025 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 2,893,600 |
| Sep 12, 2025 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | - | 1,403,400 |
| Sep 11, 2025 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 1,353,400 |
| Sep 10, 2025 | 131.00 | 132.00 | 127.00 | 131.00 | 131.00 | 0.77% | 933,000 |
| Sep 9, 2025 | 132.00 | 135.00 | 127.00 | 130.00 | 130.00 | -1.52% | 2,321,500 |
| Sep 8, 2025 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | -1.49% | 4,479,500 |
| Sep 4, 2025 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 0.75% | 1,689,000 |
| Sep 3, 2025 | 131.00 | 134.00 | 131.00 | 133.00 | 133.00 | 1.53% | 627,500 |
| Sep 2, 2025 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | - | 3,764,200 |
| Sep 1, 2025 | 130.00 | 134.00 | 128.00 | 131.00 | 131.00 | -2.24% | 2,671,200 |
| Aug 29, 2025 | 136.00 | 138.00 | 130.00 | 134.00 | 134.00 | -1.47% | 3,495,800 |
| 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 |