Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 41.00 41.00 40.00 41.00 6,167,100 0
15-May-2026 42.00 42.00 42.00 42.00 0 0
14-May-2026 42.00 42.00 42.00 42.00 0 0
13-May-2026 42.00 42.00 41.00 42.00 5,701,400 0
12-May-2026 42.00 43.00 42.00 43.00 2,230,800 0
11-May-2026 42.00 43.00 42.00 43.00 5,677,800 0
08-May-2026 43.00 44.00 43.00 43.00 8,183,100 0
07-May-2026 44.00 45.00 43.00 45.00 3,847,500 0
06-May-2026 46.00 46.00 44.00 44.00 10,769,900 0
05-May-2026 44.00 45.00 43.00 45.00 12,136,200 0
04-May-2026 42.00 44.00 42.00 44.00 7,465,400 0
30-Apr-2026 42.00 42.00 41.00 42.00 7,258,900 0
29-Apr-2026 45.00 45.00 43.00 43.00 9,455,400 0
28-Apr-2026 43.00 45.00 43.00 45.00 3,547,100 0
27-Apr-2026 43.00 43.00 43.00 43.00 4,439,600 0
24-Apr-2026 44.00 44.00 43.00 43.00 5,115,800 0
23-Apr-2026 47.00 47.00 45.00 46.00 7,065,500 0
22-Apr-2026 45.00 48.00 45.00 48.00 7,851,200 0
21-Apr-2026 43.00 45.00 43.00 45.00 5,168,800 0
20-Apr-2026 45.00 45.00 45.00 45.00 4,981,600 0
17-Apr-2026 44.00 46.00 44.00 45.00 7,378,200 0
16-Apr-2026 40.00 43.00 40.00 43.00 8,131,500 0
15-Apr-2026 40.00 40.00 40.00 40.00 6,053,300 0
14-Apr-2026 40.00 40.00 39.00 40.00 4,796,900 0
13-Apr-2026 40.00 40.00 39.00 40.00 4,240,700 0
10-Apr-2026 40.00 40.00 40.00 40.00 4,857,800 0
09-Apr-2026 39.00 40.00 39.00 40.00 4,994,500 0
08-Apr-2026 39.00 40.00 39.00 40.00 3,733,200 0
07-Apr-2026 41.00 41.00 39.00 39.00 5,058,800 0
06-Apr-2026 39.00 41.00 39.00 41.00 5,774,500 0
02-Apr-2026 40.00 40.00 39.00 40.00 6,969,100 0
01-Apr-2026 38.00 40.00 38.00 40.00 9,007,700 0
31-Mar-2026 40.00 40.00 39.00 39.00 2,919,400 0
30-Mar-2026 39.00 40.00 39.00 40.00 6,415,700 0
27-Mar-2026 40.00 40.00 40.00 40.00 2,286,000 0
26-Mar-2026 40.00 40.00 39.00 40.00 5,394,300 0
25-Mar-2026 40.00 40.00 40.00 40.00 3,773,600 0
17-Mar-2026 38.00 42.00 38.00 42.00 11,011,900 0
16-Mar-2026 39.00 39.00 39.00 39.00 3,247,200 0
13-Mar-2026 39.00 40.00 38.00 40.00 7,801,100 0
12-Mar-2026 41.00 41.00 41.00 41.00 5,049,100 0
11-Mar-2026 42.00 42.00 41.00 41.00 3,515,400 0
10-Mar-2026 42.00 42.00 41.00 42.00 6,712,000 0
09-Mar-2026 42.00 42.00 41.00 41.00 4,110,500 0
06-Mar-2026 43.00 44.00 42.00 44.00 3,475,100 0
05-Mar-2026 41.00 44.00 41.00 44.00 3,809,400 0