Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 120.00 124.00 114.00 115.00 122,205,400 0
06-Jun-2022 129.00 142.00 120.00 120.00 506,303,200 0
03-Jun-2022 110.00 141.00 108.00 129.00 536,093,700 0
02-Jun-2022 109.00 111.00 104.00 109.00 86,655,800 0
31-May-2022 101.00 109.00 98.00 109.00 71,418,000 0
30-May-2022 97.00 105.00 96.00 100.00 84,779,600 0
27-May-2022 94.00 99.00 93.00 96.00 45,325,200 0
25-May-2022 95.00 96.00 91.00 93.00 20,744,800 0
24-May-2022 96.00 97.00 94.00 94.00 16,870,000 0
23-May-2022 95.00 97.00 94.00 94.00 27,919,300 0
20-May-2022 94.00 97.00 91.00 94.00 32,510,200 0
19-May-2022 94.00 95.00 91.00 92.00 33,060,200 0
18-May-2022 96.00 98.00 94.00 94.00 30,486,900 0
17-May-2022 92.00 97.00 91.00 95.00 31,188,500 0
13-May-2022 92.00 94.00 91.00 92.00 15,118,700 0
12-May-2022 98.00 99.00 92.00 92.00 42,401,400 0
11-May-2022 94.00 102.00 94.00 98.00 109,004,100 0
10-May-2022 99.00 99.00 93.00 94.00 47,837,200 0
09-May-2022 102.00 104.00 97.00 99.00 21,694,600 0
28-Apr-2022 103.00 107.00 102.00 102.00 45,683,900 0
27-Apr-2022 100.00 107.00 100.00 103.00 59,059,600 0
26-Apr-2022 100.00 104.00 94.00 100.00 35,789,400 0
25-Apr-2022 106.00 106.00 100.00 100.00 51,031,500 0
22-Apr-2022 112.00 114.00 104.00 105.00 70,659,900 0
21-Apr-2022 109.00 118.00 105.00 111.00 164,096,800 0
20-Apr-2022 115.00 118.00 109.00 109.00 67,517,200 0
19-Apr-2022 120.00 122.00 115.00 115.00 53,071,900 0
18-Apr-2022 117.00 122.00 116.00 119.00 41,413,900 0
14-Apr-2022 117.00 120.00 114.00 117.00 44,282,500 0
13-Apr-2022 121.00 124.00 116.00 117.00 48,663,200 0
12-Apr-2022 128.00 129.00 121.00 121.00 48,659,800 0
11-Apr-2022 128.00 133.00 125.00 128.00 89,903,500 0
08-Apr-2022 126.00 132.00 125.00 128.00 73,041,400 0
07-Apr-2022 128.00 130.00 124.00 126.00 68,163,000 0
06-Apr-2022 132.00 132.00 128.00 128.00 38,725,700 0
05-Apr-2022 131.00 134.00 130.00 131.00 42,081,800 0
04-Apr-2022 133.00 136.00 130.00 130.00 55,905,300 0
01-Apr-2022 133.00 134.00 130.00 131.00 38,500,800 0
31-Mar-2022 135.00 137.00 132.00 133.00 55,877,300 0
30-Mar-2022 134.00 135.00 130.00 134.00 52,762,500 0
29-Mar-2022 137.00 138.00 131.00 133.00 59,075,300 0
28-Mar-2022 140.00 140.00 128.00 136.00 61,171,700 0
25-Mar-2022 139.00 141.00 136.00 137.00 47,660,500 0
24-Mar-2022 145.00 146.00 136.00 138.00 138,546,100 0
23-Mar-2022 141.00 147.00 140.00 144.00 145,895,500 0
22-Mar-2022 142.00 144.00 138.00 140.00 94,781,800 0
21-Mar-2022 143.00 151.00 138.00 141.00 484,138,900 0
18-Mar-2022 133.00 144.00 132.00 142.00 392,991,500 0
17-Mar-2022 131.00 136.00 131.00 132.00 78,565,700 0
16-Mar-2022 134.00 138.00 128.00 130.00 172,366,500 0
15-Mar-2022 144.00 146.00 133.00 133.00 182,122,100 0
14-Mar-2022 136.00 150.00 135.00 143.00 435,090,600 0
11-Mar-2022 135.00 141.00 133.00 135.00 186,275,300 0
10-Mar-2022 133.00 142.00 128.00 134.00 281,592,400 0
09-Mar-2022 133.00 149.00 133.00 133.00 379,838,500 0
08-Mar-2022 162.00 162.00 142.00 142.00 189,395,100 0
07-Mar-2022 114.00 152.00 113.00 152.00 853,772,600 0
04-Mar-2022 115.00 119.00 112.00 113.00 81,716,200 0
02-Mar-2022 124.00 126.00 116.00 116.00 131,359,400 0
01-Mar-2022 125.00 131.00 120.00 124.00 151,192,500 0
25-Feb-2022 131.00 137.00 124.00 126.00 228,513,500 0
24-Feb-2022 143.00 153.00 133.00 133.00 312,758,300 0
23-Feb-2022 151.00 152.00 140.00 142.00 176,729,000 0
22-Feb-2022 162.00 162.00 150.00 150.00 350,696,500 0
21-Feb-2022 163.00 167.00 157.00 161.00 395,323,700 0
18-Feb-2022 161.00 167.00 152.00 162.00 1,022,467,800 0
17-Feb-2022 146.00 158.00 142.00 155.00 525,178,400 0
16-Feb-2022 148.00 155.00 142.00 146.00 270,638,200 0
15-Feb-2022 141.00 155.00 138.00 148.00 671,645,200 0
14-Feb-2022 147.00 159.00 138.00 141.00 371,281,000 0
11-Feb-2022 146.00 167.00 146.00 147.00 481,858,100 0
10-Feb-2022 169.00 171.00 156.00 156.00 368,651,200 0
09-Feb-2022 172.00 180.00 165.00 167.00 553,447,500 0
08-Feb-2022 179.00 195.00 167.00 171.00 1,692,860,900 0
07-Feb-2022 144.00 179.00 137.00 179.00 2,145,834,000 0
04-Feb-2022 148.00 149.00 147.00 147.00 11,095,000 0
03-Feb-2022 173.00 184.00 158.00 158.00 737,792,900 0
02-Feb-2022 135.00 176.00 134.00 169.00 2,281,320,000 0
31-Jan-2022 113.00 140.00 108.00 135.00 2,138,179,400 0
28-Jan-2022 88.00 118.00 88.00 111.00 1,575,324,100 0
27-Jan-2022 94.00 99.00 86.00 88.00 862,300,500 0
26-Jan-2022 72.00 95.00 70.00 91.00 2,076,110,900 0
25-Jan-2022 70.00 73.00 69.00 71.00 201,048,800 0
24-Jan-2022 75.00 76.00 70.00 73.00 309,573,000 0
21-Jan-2022 70.00 79.00 68.00 75.00 759,422,000 0
20-Jan-2022 74.00 74.00 69.00 70.00 143,959,500 0
19-Jan-2022 79.00 80.00 74.00 74.00 63,060,400 0
18-Jan-2022 81.00 82.00 79.00 79.00 78,132,500 0
17-Jan-2022 90.00 91.00 84.00 84.00 56,074,900 0
14-Jan-2022 97.00 98.00 89.00 90.00 150,101,100 0
13-Jan-2022 92.00 105.00 92.00 94.00 186,766,700 0
12-Jan-2022 98.00 102.00 98.00 98.00 162,596,800 0
11-Jan-2022 105.00 114.00 105.00 105.00 205,894,600 0
10-Jan-2022 112.00 112.00 112.00 112.00 5,516,500 0
07-Jan-2022 120.00 126.00 120.00 120.00 45,735,500 0
06-Jan-2022 129.00 129.00 128.00 128.00 4,582,000 0
05-Jan-2022 147.00 147.00 137.00 137.00 10,366,400 0
04-Jan-2022 156.00 156.00 147.00 147.00 40,905,400 0
03-Jan-2022 168.00 169.00 157.00 157.00 23,262,500 0
30-Dec-2021 181.00 182.00 168.00 168.00 65,661,800 0