PT MDTV Media Technologies Tbk (IDX:NETV)
Indonesia · Delayed Price · Currency is IDR 68.00
+2.00 (3.03%)
May 22, 2026, 4:11 PM WIB
IDX:NETV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 65.00 | 70.00 | 63.00 | 68.00 | 68.00 | 3.03% | 20,952,700 |
| May 21, 2026 | 72.00 | 73.00 | 65.00 | 66.00 | 66.00 | -7.04% | 32,224,800 |
| May 20, 2026 | 72.00 | 75.00 | 69.00 | 71.00 | 71.00 | -2.74% | 30,832,600 |
| May 19, 2026 | 79.00 | 83.00 | 70.00 | 73.00 | 73.00 | -6.41% | 53,711,900 |
| May 18, 2026 | 82.00 | 82.00 | 73.00 | 78.00 | 78.00 | -3.70% | 32,731,700 |
| May 13, 2026 | 81.00 | 86.00 | 80.00 | 81.00 | 81.00 | - | 26,113,500 |
| May 12, 2026 | 84.00 | 87.00 | 78.00 | 81.00 | 81.00 | -3.57% | 65,154,000 |
| May 11, 2026 | 87.00 | 89.00 | 83.00 | 84.00 | 84.00 | -4.55% | 32,806,300 |
| May 8, 2026 | 93.00 | 93.00 | 86.00 | 88.00 | 88.00 | -4.35% | 42,344,300 |
| May 7, 2026 | 94.00 | 96.00 | 91.00 | 92.00 | 92.00 | -1.08% | 37,468,300 |
| May 6, 2026 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 42,483,400 |
| May 5, 2026 | 100.00 | 101.00 | 93.00 | 95.00 | 95.00 | -10.38% | 176,877,800 |
| May 4, 2026 | 89.00 | 108.00 | 88.00 | 106.00 | 106.00 | 20.45% | 671,840,000 |
| Apr 30, 2026 | 90.00 | 98.00 | 85.00 | 88.00 | 88.00 | 1.15% | 66,081,700 |
| Apr 29, 2026 | 90.00 | 92.00 | 87.00 | 87.00 | 87.00 | -3.33% | 26,568,600 |
| Apr 28, 2026 | 85.00 | 99.00 | 81.00 | 90.00 | 90.00 | 7.14% | 99,025,000 |
| Apr 27, 2026 | 83.00 | 90.00 | 81.00 | 84.00 | 84.00 | 1.20% | 30,901,000 |
| Apr 24, 2026 | 92.00 | 92.00 | 83.00 | 83.00 | 83.00 | -9.78% | 29,280,600 |
| Apr 23, 2026 | 96.00 | 97.00 | 90.00 | 92.00 | 92.00 | -4.17% | 20,720,900 |
| Apr 22, 2026 | 93.00 | 99.00 | 93.00 | 96.00 | 96.00 | 3.23% | 30,231,100 |
| Apr 21, 2026 | 92.00 | 93.00 | 88.00 | 93.00 | 93.00 | 1.09% | 19,819,300 |
| Apr 20, 2026 | 98.00 | 99.00 | 91.00 | 92.00 | 92.00 | -6.12% | 34,212,900 |
| Apr 17, 2026 | 101.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.00% | 17,044,400 |
| Apr 16, 2026 | 99.00 | 103.00 | 96.00 | 100.00 | 100.00 | 3.09% | 28,707,800 |
| Apr 15, 2026 | 103.00 | 106.00 | 96.00 | 97.00 | 97.00 | -3.96% | 69,931,400 |
| Apr 14, 2026 | 98.00 | 102.00 | 95.00 | 101.00 | 101.00 | 5.21% | 68,904,800 |
| Apr 13, 2026 | 92.00 | 97.00 | 89.00 | 96.00 | 96.00 | 4.35% | 33,494,100 |
| Apr 10, 2026 | 92.00 | 97.00 | 91.00 | 92.00 | 92.00 | - | 50,419,800 |
| Apr 9, 2026 | 94.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 28,018,400 |
| Apr 8, 2026 | 95.00 | 95.00 | 89.00 | 92.00 | 92.00 | 1.10% | 45,339,100 |
| Apr 7, 2026 | 91.00 | 95.00 | 89.00 | 91.00 | 91.00 | 1.11% | 38,746,700 |
| Apr 6, 2026 | 85.00 | 95.00 | 84.00 | 90.00 | 90.00 | 5.88% | 70,904,700 |
| Apr 2, 2026 | 90.00 | 105.00 | 83.00 | 85.00 | 85.00 | -5.56% | 252,696,100 |
| Apr 1, 2026 | 88.00 | 97.00 | 88.00 | 90.00 | 90.00 | 3.45% | 74,111,500 |
| Mar 31, 2026 | 90.00 | 95.00 | 85.00 | 87.00 | 87.00 | -3.33% | 57,051,300 |
| Mar 30, 2026 | 92.00 | 96.00 | 84.00 | 90.00 | 90.00 | -2.17% | 124,591,900 |
| Mar 27, 2026 | 77.00 | 102.00 | 74.00 | 92.00 | 92.00 | 19.48% | 349,461,000 |
| Mar 26, 2026 | 75.00 | 82.00 | 74.00 | 77.00 | 77.00 | 2.67% | 44,480,500 |
| Mar 25, 2026 | 70.00 | 78.00 | 70.00 | 75.00 | 75.00 | 4.17% | 19,217,600 |
| Mar 17, 2026 | 76.00 | 84.00 | 70.00 | 72.00 | 72.00 | -5.26% | 44,995,800 |
| Mar 16, 2026 | 74.00 | 80.00 | 70.00 | 76.00 | 76.00 | -2.56% | 38,736,500 |
| Mar 13, 2026 | 83.00 | 84.00 | 78.00 | 78.00 | 78.00 | -14.29% | 158,236,700 |
| Mar 12, 2026 | 106.00 | 106.00 | 91.00 | 91.00 | 91.00 | -14.15% | 189,510,500 |
| Mar 11, 2026 | 88.00 | 107.00 | 82.00 | 106.00 | 106.00 | 24.71% | 585,009,400 |
| Mar 10, 2026 | 70.00 | 91.00 | 70.00 | 85.00 | 85.00 | 25.00% | 288,883,600 |
| Mar 9, 2026 | 70.00 | 74.00 | 66.00 | 68.00 | 68.00 | -11.69% | 27,790,700 |
| Mar 6, 2026 | 81.00 | 82.00 | 74.00 | 77.00 | 77.00 | -6.10% | 24,744,100 |
| Mar 5, 2026 | 89.00 | 91.00 | 78.00 | 82.00 | 82.00 | -6.82% | 57,473,900 |
| Mar 4, 2026 | 86.00 | 97.00 | 85.00 | 88.00 | 88.00 | -1.12% | 42,746,500 |
| Mar 3, 2026 | 93.00 | 96.00 | 83.00 | 89.00 | 89.00 | -4.30% | 76,952,000 |