Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
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
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