PT MDTV Media Technologies Tbk (IDX:NETV)
Indonesia · Delayed Price · Currency is IDR 26.00
-1.00 (-3.70%)
Oct 30, 2026, 4:03 PM WIB
IDX:NETV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 10,509,800 |
| Oct 29, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 23,130,700 |
| Oct 28, 2026 | 31.00 | 32.00 | 28.00 | 28.00 | 28.00 | -6.67% | 25,810,000 |
| Oct 27, 2026 | 28.00 | 34.00 | 28.00 | 30.00 | 30.00 | 11.11% | 100,223,700 |
| Oct 26, 2026 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | -6.90% | 10,022,200 |
| Oct 23, 2026 | 27.00 | 31.00 | 27.00 | 29.00 | 29.00 | 3.57% | 26,016,100 |
| Oct 22, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 16,604,800 |
| Oct 21, 2026 | 29.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 14,011,600 |
| Oct 20, 2026 | 26.00 | 31.00 | 26.00 | 30.00 | 30.00 | 11.11% | 36,871,100 |
| Oct 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 4,664,500 |
| Oct 16, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -12.12% | 14,467,300 |
| Oct 15, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 12,776,100 |
| Oct 14, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 23,848,000 |
| Oct 13, 2026 | 33.00 | 35.00 | 31.00 | 35.00 | 35.00 | 2.94% | 22,625,000 |
| Oct 12, 2026 | 37.00 | 40.00 | 32.00 | 34.00 | 34.00 | -8.11% | 48,222,000 |
| Oct 9, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 5,199,000 |
| Oct 8, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 12,694,200 |
| Oct 7, 2026 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | - | 22,567,900 |
| Oct 6, 2026 | 35.00 | 38.00 | 34.00 | 37.00 | 37.00 | 5.71% | 32,112,000 |
| Oct 5, 2026 | 34.00 | 36.00 | 32.00 | 35.00 | 35.00 | 6.06% | 34,666,600 |
| Oct 2, 2026 | 33.00 | 35.00 | 31.00 | 33.00 | 33.00 | - | 27,245,000 |
| Oct 1, 2026 | 35.00 | 36.00 | 31.00 | 33.00 | 33.00 | -5.71% | 42,517,800 |
| Sep 30, 2026 | 40.00 | 44.00 | 35.00 | 35.00 | 35.00 | -7.89% | 91,397,400 |
| Sep 29, 2026 | 37.00 | 43.00 | 37.00 | 38.00 | 38.00 | -11.63% | 107,532,800 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 2,342,800 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 605,200 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 169,300 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,047,200 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,800 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 103,400 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 87,800 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 149,900 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 703,300 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 208,300 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 307,300 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 124,900 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 900,700 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 261,800 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 769,500 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,528,400 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 773,100 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,818,800 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 428,900 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 698,200 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,382,000 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 757,600 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,129,600 |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 860,100 |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,828,700 |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 17,864,600 |