Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 26.00 26.00 23.00 25.00 7,706,200 0
08-Oct-2026 24.00 28.00 24.00 25.00 55,587,200 0
07-Oct-2026 25.00 25.00 24.00 24.00 6,608,200 0
06-Oct-2026 23.00 25.00 22.00 25.00 18,159,300 0
05-Oct-2026 22.00 23.00 21.00 23.00 16,039,300 0
02-Oct-2026 23.00 23.00 21.00 22.00 12,711,600 0
01-Oct-2026 24.00 26.00 22.00 22.00 83,950,900 0
30-Sep-2026 25.00 26.00 22.00 24.00 28,409,300 0
29-Sep-2026 23.00 26.00 22.00 25.00 56,782,000 0
28-Sep-2026 22.00 28.00 21.00 23.00 155,715,500 0
25-Sep-2026 24.00 24.00 24.00 24.00 23,397,700 0
24-Sep-2026 28.00 28.00 26.00 26.00 11,178,800 0
23-Sep-2026 28.00 28.00 27.00 28.00 5,132,600 0
22-Sep-2026 29.00 29.00 28.00 28.00 7,481,200 0
21-Sep-2026 29.00 30.00 29.00 29.00 3,007,900 0
18-Sep-2026 30.00 30.00 29.00 30.00 3,219,600 0
17-Sep-2026 30.00 30.00 30.00 30.00 5,864,800 0
16-Sep-2026 31.00 32.00 31.00 31.00 1,310,400 0
15-Sep-2026 31.00 32.00 31.00 31.00 1,688,100 0
14-Sep-2026 31.00 31.00 31.00 31.00 1,352,700 0
11-Sep-2026 32.00 32.00 31.00 32.00 6,013,400 0
10-Sep-2026 31.00 33.00 31.00 32.00 14,638,600 0
09-Sep-2026 30.00 31.00 30.00 31.00 3,496,200 0
08-Sep-2026 31.00 31.00 30.00 30.00 2,142,600 0
07-Sep-2026 31.00 31.00 30.00 31.00 560,800 0
04-Sep-2026 30.00 30.00 30.00 30.00 4,488,900 0
03-Sep-2026 32.00 32.00 31.00 31.00 2,148,100 0
02-Sep-2026 31.00 32.00 31.00 32.00 4,350,700 0
01-Sep-2026 30.00 31.00 30.00 31.00 3,709,800 0
31-Aug-2026 31.00 31.00 31.00 31.00 4,056,700 0
28-Aug-2026 31.00 31.00 30.00 31.00 1,264,500 0
27-Aug-2026 30.00 31.00 30.00 31.00 1,455,800 0
26-Aug-2026 32.00 32.00 31.00 31.00 1,322,300 0
24-Aug-2026 31.00 32.00 30.00 32.00 1,039,100 0
21-Aug-2026 31.00 31.00 31.00 31.00 3,003,100 0
20-Aug-2026 29.00 31.00 29.00 31.00 10,309,200 0
19-Aug-2026 29.00 30.00 29.00 29.00 4,441,300 0
18-Aug-2026 30.00 30.00 30.00 30.00 597,400 0
14-Aug-2026 30.00 30.00 30.00 30.00 312,600 0
13-Aug-2026 30.00 30.00 29.00 30.00 1,426,200 0
12-Aug-2026 29.00 30.00 29.00 30.00 1,442,200 0
11-Aug-2026 29.00 30.00 29.00 30.00 1,244,500 0
10-Aug-2026 30.00 30.00 29.00 29.00 3,650,800 0
07-Aug-2026 30.00 30.00 29.00 30.00 1,672,700 0
06-Aug-2026 30.00 30.00 29.00 29.00 8,438,800 0
05-Aug-2026 30.00 30.00 29.00 30.00 2,937,800 0
04-Aug-2026 31.00 31.00 30.00 30.00 2,636,900 0
03-Aug-2026 31.00 32.00 31.00 31.00 2,674,000 0
31-Jul-2026 31.00 32.00 31.00 31.00 2,558,300 0
30-Jul-2026 30.00 32.00 30.00 32.00 6,020,200 0
29-Jul-2026 32.00 32.00 30.00 30.00 2,942,900 0
28-Jul-2026 32.00 32.00 31.00 32.00 2,609,600 0
27-Jul-2026 33.00 33.00 32.00 32.00 1,452,100 0
24-Jul-2026 32.00 33.00 32.00 33.00 1,495,500 0
23-Jul-2026 32.00 33.00 32.00 32.00 2,241,200 0
22-Jul-2026 32.00 32.00 32.00 32.00 5,148,500 0
21-Jul-2026 32.00 32.00 31.00 32.00 3,623,500 0
20-Jul-2026 33.00 33.00 31.00 32.00 1,585,000 0
17-Jul-2026 32.00 32.00 32.00 32.00 2,473,000 0
16-Jul-2026 30.00 31.00 30.00 31.00 12,698,700 0
15-Jul-2026 29.00 29.00 29.00 29.00 7,160,500 0
14-Jul-2026 29.00 30.00 29.00 30.00 3,539,000 0
13-Jul-2026 30.00 30.00 29.00 29.00 3,901,900 0
10-Jul-2026 30.00 30.00 30.00 30.00 5,565,000 0
09-Jul-2026 32.00 32.00 30.00 30.00 7,491,400 0
08-Jul-2026 33.00 33.00 33.00 33.00 2,405,500 0
07-Jul-2026 33.00 34.00 33.00 34.00 2,318,000 0
06-Jul-2026 35.00 35.00 33.00 33.00 3,933,800 0
03-Jul-2026 34.00 36.00 34.00 34.00 2,674,500 0
02-Jul-2026 35.00 35.00 35.00 35.00 2,638,600 0
01-Jul-2026 35.00 35.00 35.00 35.00 3,594,800 0
30-Jun-2026 36.00 36.00 35.00 36.00 2,904,800 0
29-Jun-2026 35.00 36.00 35.00 36.00 3,089,800 0
26-Jun-2026 37.00 37.00 36.00 37.00 3,862,800 0
25-Jun-2026 37.00 37.00 37.00 37.00 4,168,200 0
24-Jun-2026 39.00 39.00 37.00 38.00 9,432,500 0
23-Jun-2026 38.00 39.00 38.00 39.00 9,136,000 0
22-Jun-2026 35.00 37.00 35.00 37.00 5,911,600 0
19-Jun-2026 35.00 35.00 34.00 35.00 4,586,300 0
18-Jun-2026 33.00 34.00 33.00 34.00 8,651,600 0
17-Jun-2026 31.00 33.00 30.00 33.00 9,857,400 0
15-Jun-2026 30.00 30.00 30.00 30.00 6,907,300 0
12-Jun-2026 29.00 29.00 27.00 28.00 29,349,200 0
11-Jun-2026 30.00 30.00 28.00 30.00 7,828,600 0
10-Jun-2026 32.00 32.00 30.00 30.00 19,800,800 0
09-Jun-2026 30.00 33.00 30.00 33.00 6,613,800 0
08-Jun-2026 32.00 32.00 30.00 30.00 9,108,200 0
05-Jun-2026 32.00 32.00 31.00 32.00 5,399,500 0
04-Jun-2026 33.00 33.00 31.00 32.00 9,051,000 0
03-Jun-2026 34.00 34.00 33.00 34.00 8,219,700 0
02-Jun-2026 35.00 35.00 34.00 34.00 5,400,900 0
29-May-2026 37.00 37.00 35.00 35.00 7,619,800 0
28-May-2026 38.00 38.00 38.00 38.00 0 0
27-May-2026 38.00 38.00 38.00 38.00 0 0
26-May-2026 38.00 38.00 37.00 38.00 3,376,400 0
25-May-2026 35.00 38.00 35.00 38.00 5,107,700 0
22-May-2026 33.00 35.00 33.00 35.00 8,323,600 0
21-May-2026 38.00 38.00 36.00 36.00 5,337,100 0
20-May-2026 40.00 40.00 39.00 39.00 4,928,700 0
19-May-2026 41.00 41.00 40.00 40.00 3,354,800 0