PT MDTV Media Technologies Tbk (IDX:NETV)
Indonesia · Delayed Price · Currency is IDR 53.00
-2.00 (-3.64%)
Jul 23, 2026, 3:49 PM WIB
IDX:NETV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | - | -1.82% | 15,297,500 |
| Jul 22, 2026 | 51.00 | 56.00 | 50.00 | 55.00 | 55.00 | 10.00% | 393,543,300 |
| Jul 21, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | - | 388,877,700 |
| Jul 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,882,000 |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,229,400 |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,581,900 |
| Jul 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 14,618,100 |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,811,900 |
| Jul 13, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 13,085,400 |
| Jul 10, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 105,323,000 |
| Jul 9, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 144,202,900 |
| Jul 8, 2026 | 57.00 | 60.00 | 51.00 | 51.00 | 51.00 | -8.93% | 353,883,500 |
| Jul 7, 2026 | 50.00 | 62.00 | 50.00 | 56.00 | 56.00 | 12.00% | 728,817,400 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 786,400 |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 396,000 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 980,800 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 284,700 |
| Jun 30, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,014,400 |
| Jun 29, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 19,904,000 |
| Jun 26, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 53,135,500 |
| Jun 25, 2026 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1.96% | 27,317,300 |
| Jun 24, 2026 | 52.00 | 54.00 | 50.00 | 51.00 | 51.00 | -1.92% | 32,452,000 |
| Jun 23, 2026 | 54.00 | 57.00 | 51.00 | 52.00 | 52.00 | -3.70% | 69,365,000 |
| Jun 22, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 13,134,800 |
| Jun 19, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 8,114,500 |
| Jun 18, 2026 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | -1.79% | 10,900,600 |
| Jun 17, 2026 | 57.00 | 58.00 | 54.00 | 56.00 | 56.00 | - | 21,577,700 |
| Jun 15, 2026 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | 1.82% | 36,025,600 |
| Jun 12, 2026 | 53.00 | 58.00 | 53.00 | 55.00 | 55.00 | 1.85% | 37,046,000 |
| Jun 11, 2026 | 55.00 | 59.00 | 52.00 | 54.00 | 54.00 | - | 53,404,600 |
| Jun 10, 2026 | 54.00 | 56.00 | 52.00 | 54.00 | 54.00 | - | 25,676,500 |
| Jun 9, 2026 | 51.00 | 54.00 | 50.00 | 54.00 | 54.00 | 5.88% | 35,092,700 |
| Jun 8, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 29,935,600 |
| Jun 5, 2026 | 53.00 | 55.00 | 51.00 | 53.00 | 53.00 | - | 15,953,400 |
| Jun 4, 2026 | 56.00 | 56.00 | 50.00 | 53.00 | 53.00 | -5.36% | 39,625,700 |
| Jun 3, 2026 | 63.00 | 65.00 | 56.00 | 56.00 | 56.00 | -13.85% | 69,843,200 |
| Jun 2, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | 65.00 | -1.52% | 21,678,500 |
| May 29, 2026 | 67.00 | 68.00 | 64.00 | 66.00 | 66.00 | -1.49% | 22,811,700 |
| May 26, 2026 | 72.00 | 72.00 | 67.00 | 67.00 | 67.00 | -6.94% | 46,041,500 |
| May 25, 2026 | 69.00 | 79.00 | 68.00 | 72.00 | 72.00 | 5.88% | 186,434,700 |
| 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 |