Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 65.00 66.00 64.00 65.00 7,473,800 0
28-Dec-2022 65.00 66.00 65.00 65.00 6,921,600 0
27-Dec-2022 64.00 67.00 64.00 65.00 12,935,100 0
26-Dec-2022 65.00 66.00 64.00 64.00 7,499,400 0
23-Dec-2022 65.00 66.00 64.00 65.00 7,064,000 0
22-Dec-2022 66.00 67.00 64.00 64.00 8,956,000 0
21-Dec-2022 66.00 68.00 64.00 65.00 12,658,100 0
20-Dec-2022 64.00 67.00 64.00 66.00 12,095,000 0
19-Dec-2022 64.00 68.00 63.00 64.00 39,134,100 0
16-Dec-2022 65.00 66.00 64.00 64.00 6,725,100 0
15-Dec-2022 65.00 66.00 64.00 64.00 8,165,000 0
14-Dec-2022 66.00 67.00 64.00 65.00 14,766,400 0
13-Dec-2022 64.00 69.00 63.00 66.00 57,199,800 0
12-Dec-2022 65.00 66.00 64.00 64.00 9,783,600 0
09-Dec-2022 67.00 67.00 64.00 65.00 17,675,300 0
08-Dec-2022 67.00 68.00 65.00 66.00 15,336,300 0
07-Dec-2022 66.00 68.00 65.00 67.00 14,420,000 0
06-Dec-2022 69.00 69.00 66.00 66.00 21,565,700 0
05-Dec-2022 70.00 71.00 68.00 68.00 23,726,900 0
02-Dec-2022 71.00 73.00 68.00 70.00 35,842,400 0
01-Dec-2022 80.00 80.00 67.00 71.00 74,207,700 0
30-Nov-2022 76.00 78.00 72.00 72.00 242,436,000 0
29-Nov-2022 80.00 81.00 76.00 76.00 65,022,500 0
28-Nov-2022 82.00 82.00 80.00 80.00 9,889,600 0
25-Nov-2022 82.00 82.00 80.00 81.00 13,892,400 0
24-Nov-2022 81.00 83.00 81.00 82.00 14,249,500 0
23-Nov-2022 81.00 83.00 80.00 81.00 20,862,100 0
22-Nov-2022 83.00 83.00 80.00 81.00 17,381,500 0
21-Nov-2022 83.00 84.00 80.00 82.00 25,045,800 0
18-Nov-2022 83.00 84.00 82.00 83.00 18,392,600 0
17-Nov-2022 83.00 85.00 82.00 83.00 16,941,500 0
16-Nov-2022 85.00 86.00 83.00 83.00 9,352,700 0
15-Nov-2022 83.00 87.00 83.00 85.00 41,563,700 0
14-Nov-2022 84.00 86.00 83.00 83.00 9,705,200 0
11-Nov-2022 83.00 86.00 83.00 84.00 27,139,000 0
10-Nov-2022 86.00 87.00 82.00 82.00 24,267,100 0
09-Nov-2022 81.00 87.00 81.00 86.00 50,445,500 0
08-Nov-2022 81.00 82.00 80.00 81.00 7,745,600 0
07-Nov-2022 81.00 82.00 80.00 81.00 5,931,000 0
04-Nov-2022 82.00 83.00 80.00 81.00 13,594,900 0
03-Nov-2022 82.00 84.00 82.00 82.00 9,232,400 0
02-Nov-2022 82.00 83.00 81.00 82.00 6,077,200 0
01-Nov-2022 84.00 84.00 81.00 82.00 15,651,000 0
31-Oct-2022 84.00 85.00 83.00 83.00 14,133,000 0
28-Oct-2022 83.00 85.00 83.00 84.00 11,594,500 0
27-Oct-2022 84.00 85.00 83.00 83.00 11,655,000 0
26-Oct-2022 83.00 84.00 82.00 84.00 5,079,100 0
25-Oct-2022 84.00 85.00 82.00 83.00 18,175,500 0
24-Oct-2022 84.00 86.00 83.00 84.00 20,719,700 0
21-Oct-2022 84.00 87.00 83.00 84.00 18,310,400 0
20-Oct-2022 83.00 84.00 81.00 83.00 7,943,600 0
19-Oct-2022 83.00 84.00 81.00 82.00 9,821,000 0
18-Oct-2022 80.00 86.00 80.00 83.00 45,629,300 0
17-Oct-2022 84.00 85.00 80.00 80.00 23,642,500 0
14-Oct-2022 84.00 86.00 83.00 84.00 16,028,300 0
13-Oct-2022 84.00 85.00 83.00 84.00 6,695,800 0
12-Oct-2022 84.00 86.00 83.00 83.00 13,351,700 0
11-Oct-2022 85.00 86.00 84.00 84.00 9,595,000 0
10-Oct-2022 86.00 88.00 84.00 85.00 13,763,300 0
07-Oct-2022 88.00 89.00 86.00 86.00 14,362,600 0
06-Oct-2022 88.00 89.00 87.00 88.00 6,040,200 0
05-Oct-2022 86.00 89.00 86.00 87.00 23,290,000 0
04-Oct-2022 86.00 88.00 85.00 86.00 19,486,900 0
03-Oct-2022 84.00 88.00 83.00 85.00 43,753,900 0
30-Sep-2022 84.00 85.00 80.00 85.00 29,688,600 0
29-Sep-2022 87.00 88.00 83.00 84.00 20,234,900 0
28-Sep-2022 86.00 87.00 86.00 87.00 9,770,100 0
27-Sep-2022 87.00 87.00 85.00 86.00 9,000,800 0
26-Sep-2022 88.00 89.00 85.00 86.00 13,993,900 0
23-Sep-2022 89.00 90.00 87.00 88.00 12,669,600 0
22-Sep-2022 88.00 89.00 86.00 88.00 39,315,200 0
21-Sep-2022 90.00 90.00 87.00 88.00 22,478,300 0
20-Sep-2022 91.00 92.00 87.00 88.00 33,920,900 0
19-Sep-2022 93.00 94.00 90.00 91.00 27,626,300 0
16-Sep-2022 93.00 95.00 92.00 93.00 23,422,700 0
15-Sep-2022 95.00 96.00 94.00 94.00 21,367,800 0
14-Sep-2022 93.00 96.00 93.00 95.00 16,982,900 0
13-Sep-2022 94.00 98.00 93.00 95.00 66,336,400 0
12-Sep-2022 95.00 96.00 93.00 94.00 33,078,900 0
09-Sep-2022 96.00 96.00 94.00 95.00 23,197,400 0
08-Sep-2022 96.00 97.00 94.00 96.00 25,333,800 0
07-Sep-2022 96.00 97.00 94.00 95.00 26,170,400 0
06-Sep-2022 99.00 99.00 94.00 95.00 42,058,800 0
05-Sep-2022 95.00 101.00 94.00 97.00 154,319,800 0
02-Sep-2022 92.00 96.00 92.00 95.00 72,646,900 0
01-Sep-2022 93.00 95.00 92.00 92.00 20,194,600 0
31-Aug-2022 94.00 95.00 93.00 93.00 32,931,000 0
30-Aug-2022 92.00 95.00 91.00 93.00 29,165,300 0
29-Aug-2022 94.00 95.00 91.00 92.00 27,250,000 0
26-Aug-2022 97.00 98.00 93.00 94.00 36,773,700 0
25-Aug-2022 97.00 99.00 96.00 97.00 18,398,500 0
24-Aug-2022 95.00 100.00 95.00 97.00 48,767,500 0
23-Aug-2022 95.00 97.00 95.00 95.00 18,787,300 0
22-Aug-2022 98.00 100.00 95.00 95.00 34,021,300 0
19-Aug-2022 100.00 101.00 98.00 98.00 20,581,500 0
18-Aug-2022 100.00 102.00 98.00 100.00 58,466,200 0
16-Aug-2022 98.00 100.00 98.00 99.00 10,656,500 0
15-Aug-2022 100.00 101.00 98.00 98.00 31,328,900 0
12-Aug-2022 100.00 101.00 98.00 99.00 33,377,700 0
11-Aug-2022 99.00 101.00 99.00 100.00 17,757,100 0