Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 98.00 101.00 98.00 99.00 20,697,600 0
09-Aug-2022 101.00 101.00 98.00 99.00 24,626,700 0
08-Aug-2022 101.00 102.00 98.00 100.00 27,680,000 0
05-Aug-2022 100.00 102.00 100.00 101.00 24,666,700 0
04-Aug-2022 102.00 104.00 100.00 100.00 68,784,500 0
03-Aug-2022 105.00 106.00 100.00 101.00 78,757,300 0
02-Aug-2022 106.00 108.00 104.00 105.00 52,941,000 0
01-Aug-2022 110.00 112.00 105.00 106.00 37,727,700 0
29-Jul-2022 109.00 113.00 106.00 108.00 138,725,200 0
28-Jul-2022 104.00 114.00 104.00 108.00 194,463,600 0
27-Jul-2022 106.00 106.00 103.00 104.00 20,618,400 0
26-Jul-2022 106.00 107.00 103.00 105.00 28,594,300 0
25-Jul-2022 108.00 109.00 104.00 106.00 26,494,800 0
22-Jul-2022 107.00 112.00 106.00 107.00 63,548,200 0
21-Jul-2022 109.00 110.00 106.00 106.00 20,991,500 0
20-Jul-2022 106.00 112.00 106.00 109.00 55,076,200 0
19-Jul-2022 104.00 108.00 104.00 106.00 23,109,300 0
18-Jul-2022 104.00 108.00 103.00 105.00 19,667,200 0
15-Jul-2022 107.00 108.00 103.00 103.00 22,049,900 0
14-Jul-2022 107.00 109.00 103.00 106.00 24,492,000 0
13-Jul-2022 107.00 111.00 104.00 105.00 23,261,400 0
12-Jul-2022 112.00 113.00 105.00 107.00 30,447,000 0
11-Jul-2022 103.00 115.00 103.00 112.00 128,693,800 0
08-Jul-2022 104.00 105.00 102.00 103.00 10,501,400 0
07-Jul-2022 102.00 106.00 102.00 103.00 16,347,800 0
06-Jul-2022 104.00 107.00 101.00 102.00 29,118,300 0
05-Jul-2022 100.00 107.00 98.00 104.00 31,644,900 0
04-Jul-2022 106.00 106.00 100.00 100.00 42,812,200 0
01-Jul-2022 114.00 116.00 107.00 107.00 43,586,800 0
30-Jun-2022 116.00 120.00 114.00 114.00 110,700,200 0
29-Jun-2022 115.00 121.00 114.00 116.00 73,447,500 0
28-Jun-2022 118.00 118.00 115.00 115.00 32,824,500 0
27-Jun-2022 115.00 121.00 114.00 117.00 102,944,400 0
24-Jun-2022 113.00 121.00 113.00 115.00 82,979,300 0
23-Jun-2022 115.00 118.00 113.00 116.00 36,611,700 0
22-Jun-2022 116.00 119.00 114.00 116.00 36,611,300 0
21-Jun-2022 114.00 122.00 114.00 116.00 64,879,300 0
20-Jun-2022 114.00 118.00 113.00 114.00 36,247,100 0
17-Jun-2022 116.00 117.00 112.00 114.00 34,054,000 0
16-Jun-2022 114.00 119.00 113.00 116.00 57,887,900 0
15-Jun-2022 117.00 120.00 112.00 113.00 60,755,800 0
14-Jun-2022 113.00 125.00 109.00 116.00 193,232,200 0
13-Jun-2022 122.00 122.00 114.00 114.00 42,063,800 0
10-Jun-2022 126.00 132.00 119.00 122.00 119,228,800 0
09-Jun-2022 130.00 130.00 120.00 126.00 115,180,200 0
08-Jun-2022 115.00 131.00 114.00 129.00 369,796,900 0