Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 183.00 208.00 177.00 180.00 282,457,100 0
28-Dec-2021 185.00 187.00 180.00 182.00 6,937,000 0
27-Dec-2021 181.00 186.00 180.00 184.00 5,300,400 0
24-Dec-2021 180.00 184.00 179.00 181.00 6,040,600 0
23-Dec-2021 184.00 184.00 175.00 180.00 6,022,500 0
22-Dec-2021 186.00 187.00 181.00 184.00 13,424,800 0
21-Dec-2021 186.00 186.00 180.00 183.00 6,150,100 0
20-Dec-2021 189.00 189.00 183.00 186.00 7,399,300 0
17-Dec-2021 197.00 198.00 189.00 189.00 8,080,400 0
16-Dec-2021 200.00 202.00 191.00 197.00 15,206,500 0
15-Dec-2021 208.00 208.00 199.00 200.00 16,495,200 0
14-Dec-2021 214.00 214.00 206.00 208.00 13,890,000 0
13-Dec-2021 216.00 216.00 212.00 214.00 7,324,300 0
10-Dec-2021 238.00 238.00 214.00 216.00 9,164,400 0
09-Dec-2021 214.00 222.00 210.00 218.00 21,602,800 0
08-Dec-2021 214.00 216.00 210.00 214.00 5,883,000 0
07-Dec-2021 216.00 218.00 212.00 214.00 9,423,800 0
06-Dec-2021 224.00 226.00 214.00 216.00 13,850,500 0
03-Dec-2021 220.00 232.00 220.00 224.00 126,865,300 0
02-Dec-2021 224.00 224.00 214.00 220.00 8,311,500 0
01-Dec-2021 230.00 230.00 224.00 224.00 4,909,600 0
30-Nov-2021 232.00 232.00 226.00 230.00 13,995,700 0
29-Nov-2021 232.00 232.00 224.00 232.00 7,427,200 0
26-Nov-2021 236.00 236.00 224.00 232.00 7,273,500 0
25-Nov-2021 234.00 234.00 232.00 234.00 3,535,900 0
24-Nov-2021 234.00 236.00 232.00 234.00 4,552,700 0
23-Nov-2021 238.00 238.00 234.00 234.00 2,920,300 0
22-Nov-2021 240.00 240.00 234.00 238.00 4,442,000 0
19-Nov-2021 238.00 240.00 236.00 240.00 7,252,800 0
18-Nov-2021 238.00 240.00 234.00 240.00 6,556,300 0
17-Nov-2021 236.00 238.00 234.00 238.00 4,974,700 0
16-Nov-2021 238.00 238.00 232.00 236.00 18,193,200 0
15-Nov-2021 238.00 240.00 232.00 238.00 25,208,900 0
12-Nov-2021 240.00 240.00 236.00 238.00 10,511,600 0
11-Nov-2021 240.00 240.00 238.00 240.00 3,230,700 0
10-Nov-2021 242.00 242.00 238.00 240.00 5,194,600 0
09-Nov-2021 242.00 244.00 238.00 242.00 10,754,300 0
08-Nov-2021 242.00 246.00 238.00 242.00 13,306,700 0
05-Nov-2021 242.00 242.00 238.00 242.00 6,826,700 0
04-Nov-2021 242.00 242.00 238.00 242.00 11,973,100 0
03-Nov-2021 242.00 244.00 240.00 242.00 6,083,900 0
02-Nov-2021 244.00 244.00 240.00 242.00 3,881,600 0
01-Nov-2021 244.00 244.00 240.00 244.00 6,361,200 0
29-Oct-2021 242.00 244.00 238.00 242.00 3,370,400 0
28-Oct-2021 244.00 244.00 240.00 242.00 5,812,400 0
27-Oct-2021 244.00 246.00 240.00 244.00 5,994,900 0
26-Oct-2021 244.00 246.00 242.00 244.00 8,707,100 0
25-Oct-2021 242.00 246.00 240.00 244.00 8,474,900 0
22-Oct-2021 248.00 250.00 242.00 242.00 9,488,000 0
21-Oct-2021 248.00 252.00 244.00 248.00 14,880,200 0
19-Oct-2021 248.00 254.00 244.00 248.00 22,018,300 0
18-Oct-2021 244.00 250.00 240.00 248.00 26,668,600 0
15-Oct-2021 244.00 244.00 240.00 244.00 11,949,000 0
14-Oct-2021 244.00 244.00 238.00 244.00 9,461,800 0
13-Oct-2021 244.00 246.00 238.00 244.00 19,769,700 0
12-Oct-2021 246.00 246.00 242.00 244.00 11,735,500 0
11-Oct-2021 246.00 248.00 242.00 246.00 11,371,900 0
08-Oct-2021 246.00 250.00 242.00 246.00 20,686,300 0
07-Oct-2021 244.00 248.00 242.00 246.00 12,690,200 0
06-Oct-2021 244.00 244.00 240.00 244.00 13,661,500 0
05-Oct-2021 246.00 248.00 240.00 244.00 16,303,600 0
04-Oct-2021 240.00 248.00 236.00 246.00 47,966,700 0
01-Oct-2021 240.00 240.00 238.00 240.00 21,168,800 0
30-Sep-2021 242.00 244.00 236.00 238.00 65,885,900 0
29-Sep-2021 242.00 244.00 234.00 242.00 25,765,000 0
28-Sep-2021 248.00 248.00 238.00 242.00 32,959,100 0
27-Sep-2021 248.00 248.00 242.00 248.00 19,718,600 0
24-Sep-2021 250.00 250.00 242.00 248.00 25,746,500 0
23-Sep-2021 252.00 258.00 242.00 248.00 15,391,800 0
22-Sep-2021 248.00 250.00 246.00 248.00 30,539,900 0
21-Sep-2021 252.00 254.00 242.00 248.00 20,990,200 0
20-Sep-2021 258.00 258.00 244.00 252.00 35,765,600 0
17-Sep-2021 262.00 264.00 258.00 262.00 35,973,400 0
16-Sep-2021 264.00 266.00 260.00 262.00 35,723,500 0
15-Sep-2021 262.00 264.00 258.00 262.00 30,021,600 0
14-Sep-2021 264.00 266.00 260.00 262.00 35,472,900 0
13-Sep-2021 262.00 266.00 260.00 264.00 37,597,500 0
10-Sep-2021 264.00 268.00 260.00 262.00 43,395,200 0
09-Sep-2021 260.00 272.00 260.00 264.00 96,987,300 0
08-Sep-2021 266.00 270.00 258.00 260.00 38,702,400 0
07-Sep-2021 270.00 276.00 262.00 266.00 53,157,200 0
06-Sep-2021 276.00 276.00 266.00 270.00 52,638,500 0
03-Sep-2021 276.00 280.00 272.00 274.00 57,456,100 0
02-Sep-2021 280.00 282.00 274.00 276.00 61,653,700 0
01-Sep-2021 280.00 286.00 272.00 278.00 131,290,300 0
31-Aug-2021 266.00 278.00 264.00 278.00 206,401,300 0
30-Aug-2021 254.00 266.00 252.00 266.00 105,548,500 0
27-Aug-2021 254.00 258.00 252.00 252.00 19,155,200 0
26-Aug-2021 260.00 264.00 252.00 254.00 49,146,700 0
25-Aug-2021 256.00 264.00 254.00 258.00 59,308,800 0
24-Aug-2021 254.00 264.00 250.00 258.00 53,003,300 0
23-Aug-2021 254.00 258.00 248.00 254.00 32,572,000 0
20-Aug-2021 242.00 256.00 238.00 252.00 68,704,700 0
19-Aug-2021 240.00 246.00 236.00 240.00 32,844,200 0
18-Aug-2021 236.00 246.00 232.00 240.00 45,945,600 0
16-Aug-2021 240.00 244.00 234.00 236.00 25,574,600 0
13-Aug-2021 246.00 248.00 238.00 240.00 21,005,900 0
12-Aug-2021 244.00 254.00 242.00 246.00 42,027,000 0
10-Aug-2021 252.00 252.00 242.00 244.00 36,466,900 0
09-Aug-2021 266.00 266.00 250.00 250.00 62,232,500 0