PT MDTV Media Technologies Tbk (IDX:NETV)
Indonesia · Delayed Price · Currency is IDR 156.00
+2.00 (1.30%)
At close: Dec 30, 2025
IDX:NETV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 154.00 | 155.00 | 146.00 | 153.00 | - | -0.65% | 24,069,900 |
| Dec 29, 2025 | 146.00 | 164.00 | 144.00 | 154.00 | 154.00 | 5.48% | 122,435,500 |
| Dec 24, 2025 | 135.00 | 174.00 | 133.00 | 146.00 | 146.00 | 5.80% | 416,074,000 |
| Dec 23, 2025 | 150.00 | 154.00 | 130.00 | 138.00 | 138.00 | -6.12% | 109,986,900 |
| Dec 22, 2025 | 121.00 | 157.00 | 117.00 | 147.00 | 147.00 | 25.64% | 419,094,500 |
| Dec 19, 2025 | 121.00 | 123.00 | 115.00 | 117.00 | 117.00 | -2.50% | 6,236,100 |
| Dec 18, 2025 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | - | 5,113,600 |
| Dec 17, 2025 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | 0.84% | 3,506,900 |
| Dec 16, 2025 | 121.00 | 123.00 | 115.00 | 119.00 | 119.00 | -1.65% | 13,003,600 |
| Dec 15, 2025 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | -0.82% | 5,960,900 |
| Dec 12, 2025 | 124.00 | 127.00 | 119.00 | 122.00 | 122.00 | -0.81% | 7,900,400 |
| Dec 11, 2025 | 129.00 | 135.00 | 119.00 | 123.00 | 123.00 | -5.38% | 18,280,600 |
| Dec 10, 2025 | 134.00 | 142.00 | 130.00 | 130.00 | 130.00 | -1.52% | 26,459,300 |
| Dec 9, 2025 | 145.00 | 145.00 | 130.00 | 132.00 | 132.00 | -7.04% | 27,329,600 |
| Dec 8, 2025 | 126.00 | 155.00 | 125.00 | 142.00 | 142.00 | 13.60% | 154,119,700 |
| Dec 5, 2025 | 123.00 | 137.00 | 120.00 | 125.00 | 125.00 | 0.81% | 42,987,600 |
| Dec 4, 2025 | 111.00 | 129.00 | 111.00 | 124.00 | 124.00 | 11.71% | 28,199,800 |
| Dec 3, 2025 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | - | 4,325,000 |
| Dec 2, 2025 | 114.00 | 114.00 | 109.00 | 111.00 | 111.00 | -1.77% | 2,579,300 |
| Dec 1, 2025 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 2,705,500 |
| Nov 28, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 3,348,100 |
| Nov 27, 2025 | 116.00 | 118.00 | 112.00 | 113.00 | 113.00 | -2.59% | 3,947,600 |
| Nov 26, 2025 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 3,125,400 |
| Nov 25, 2025 | 115.00 | 120.00 | 113.00 | 116.00 | 116.00 | 0.87% | 10,008,000 |
| Nov 24, 2025 | 112.00 | 115.00 | 109.00 | 115.00 | 115.00 | 1.77% | 7,544,800 |
| Nov 21, 2025 | 113.00 | 115.00 | 108.00 | 113.00 | 113.00 | -5.04% | 11,169,500 |
| Nov 20, 2025 | 110.00 | 124.00 | 107.00 | 119.00 | 119.00 | 9.17% | 33,478,200 |
| Nov 19, 2025 | 106.00 | 112.00 | 104.00 | 109.00 | 109.00 | 2.83% | 4,789,400 |
| Nov 18, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 547,000 |
| Nov 17, 2025 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -1.85% | 2,925,300 |
| Nov 14, 2025 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 0.93% | 1,418,600 |
| Nov 13, 2025 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 2,633,000 |
| Nov 12, 2025 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 0.95% | 1,843,000 |
| Nov 11, 2025 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 8,690,700 |
| Nov 10, 2025 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 2,031,200 |
| Nov 7, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,244,300 |
| Nov 6, 2025 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 1,886,400 |
| Nov 5, 2025 | 105.00 | 113.00 | 104.00 | 106.00 | 106.00 | - | 5,064,600 |
| Nov 4, 2025 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 1,045,800 |
| Nov 3, 2025 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 2,612,000 |
| Oct 31, 2025 | 110.00 | 110.00 | 104.00 | 106.00 | 106.00 | -0.93% | 2,625,700 |
| Oct 30, 2025 | 107.00 | 110.00 | 103.00 | 107.00 | 107.00 | 0.94% | 3,763,000 |
| 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 |