Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 42.00 42.00 40.00 40.00 10,539,800 0
03-Mar-2026 41.00 43.00 41.00 43.00 8,210,800 0
02-Mar-2026 42.00 43.00 42.00 42.00 11,066,200 0
27-Feb-2026 45.00 45.00 44.00 44.00 6,864,800 0
26-Feb-2026 45.00 45.00 44.00 45.00 5,185,400 0
25-Feb-2026 45.00 45.00 44.00 44.00 10,694,800 0
24-Feb-2026 46.00 46.00 46.00 46.00 5,127,000 0
23-Feb-2026 45.00 46.00 45.00 46.00 9,547,200 0
20-Feb-2026 43.00 44.00 42.00 44.00 5,742,200 0
19-Feb-2026 45.00 45.00 43.00 43.00 9,363,900 0
18-Feb-2026 46.00 46.00 45.00 45.00 14,591,800 0
13-Feb-2026 46.00 47.00 46.00 47.00 7,496,300 0
12-Feb-2026 48.00 48.00 47.00 48.00 5,414,000 0
11-Feb-2026 49.00 49.00 47.00 48.00 13,977,800 0
10-Feb-2026 48.00 49.00 48.00 49.00 7,003,400 0
09-Feb-2026 45.00 46.00 45.00 46.00 3,918,400 0
06-Feb-2026 45.00 45.00 45.00 45.00 7,328,300 0
05-Feb-2026 47.00 47.00 46.00 47.00 10,452,000 0
04-Feb-2026 47.00 47.00 47.00 47.00 7,530,300 0
03-Feb-2026 46.00 47.00 46.00 47.00 18,776,600 0
02-Feb-2026 49.00 49.00 46.00 46.00 14,206,400 0
30-Jan-2026 51.00 51.00 51.00 51.00 17,809,400 0
29-Jan-2026 45.00 47.00 45.00 47.00 31,981,400 0
28-Jan-2026 51.00 51.00 49.00 49.00 22,163,500 0
27-Jan-2026 52.00 54.00 52.00 54.00 14,449,800 0
26-Jan-2026 53.00 54.00 53.00 54.00 17,689,700 0
23-Jan-2026 55.00 55.00 54.00 54.00 23,261,500 0
22-Jan-2026 58.00 58.00 57.00 58.00 10,273,200 0
21-Jan-2026 61.00 61.00 58.00 58.00 15,584,100 0
20-Jan-2026 57.00 60.00 57.00 60.00 19,646,400 0
19-Jan-2026 60.00 60.00 57.00 57.00 41,455,900 0
15-Jan-2026 71.00 71.00 63.00 63.00 45,573,400 0
14-Jan-2026 62.00 66.00 62.00 66.00 61,171,700 0
13-Jan-2026 60.00 60.00 60.00 60.00 71,659,900 0
12-Jan-2026 53.00 55.00 53.00 55.00 34,033,500 0
09-Jan-2026 53.00 53.00 53.00 53.00 11,611,900 0
08-Jan-2026 52.00 53.00 52.00 53.00 13,941,600 0
07-Jan-2026 52.00 52.00 51.00 51.00 20,726,800 0
06-Jan-2026 52.00 52.00 52.00 52.00 10,101,500 0
05-Jan-2026 53.00 53.00 52.00 52.00 16,389,000 0
02-Jan-2026 53.00 53.00 53.00 53.00 13,997,200 0
30-Dec-2025 54.00 54.00 54.00 54.00 12,297,100 0
29-Dec-2025 51.00 54.00 51.00 54.00 44,976,700 0
24-Dec-2025 48.00 50.00 48.00 50.00 37,400,700 0
23-Dec-2025 50.00 50.00 48.00 48.00 14,937,800 0
22-Dec-2025 50.00 50.00 50.00 50.00 40,266,800 0
19-Dec-2025 48.00 49.00 47.00 49.00 20,466,200 0
18-Dec-2025 43.00 46.00 43.00 46.00 69,110,800 0
17-Dec-2025 42.00 42.00 42.00 42.00 7,326,300 0
16-Dec-2025 42.00 42.00 41.00 42.00 10,370,200 0
15-Dec-2025 42.00 42.00 42.00 42.00 3,526,200 0
12-Dec-2025 42.00 42.00 42.00 42.00 12,583,500 0
11-Dec-2025 42.00 43.00 42.00 43.00 7,912,800 0
10-Dec-2025 43.00 43.00 43.00 43.00 5,172,700 0
09-Dec-2025 44.00 44.00 43.00 43.00 6,394,200 0
08-Dec-2025 45.00 45.00 44.00 44.00 8,184,000 0
05-Dec-2025 44.00 45.00 44.00 45.00 7,200,000 0
04-Dec-2025 45.00 45.00 44.00 44.00 8,929,400 0
03-Dec-2025 41.00 45.00 41.00 45.00 14,944,700 0
02-Dec-2025 41.00 41.00 41.00 41.00 6,341,900 0
01-Dec-2025 41.00 41.00 40.00 41.00 6,961,500 0
28-Nov-2025 40.00 41.00 40.00 41.00 3,713,400 0
27-Nov-2025 39.00 40.00 39.00 40.00 3,318,300 0
26-Nov-2025 40.00 40.00 39.00 40.00 2,517,600 0
25-Nov-2025 39.00 40.00 39.00 40.00 5,965,100 0
24-Nov-2025 41.00 41.00 40.00 41.00 3,798,500 0
21-Nov-2025 40.00 41.00 39.00 41.00 4,088,800 0
20-Nov-2025 40.00 40.00 39.00 40.00 3,143,000 0
19-Nov-2025 40.00 40.00 39.00 40.00 2,805,700 0
18-Nov-2025 39.00 40.00 39.00 39.00 4,572,000 0
17-Nov-2025 40.00 40.00 39.00 40.00 7,188,300 0
14-Nov-2025 40.00 40.00 39.00 40.00 4,272,900 0
13-Nov-2025 39.00 40.00 39.00 40.00 4,274,600 0
12-Nov-2025 37.00 39.00 37.00 39.00 19,004,200 0
11-Nov-2025 40.00 40.00 40.00 40.00 6,036,700 0
10-Nov-2025 40.00 40.00 39.00 40.00 5,185,600 0
07-Nov-2025 40.00 40.00 40.00 40.00 3,215,800 0
06-Nov-2025 39.00 40.00 39.00 40.00 2,544,800 0
05-Nov-2025 39.00 40.00 39.00 40.00 2,657,800 0
04-Nov-2025 40.00 40.00 40.00 40.00 5,361,100 0
03-Nov-2025 40.00 41.00 40.00 40.00 7,556,600 0
31-Oct-2025 38.00 41.00 38.00 41.00 6,057,900 0
30-Oct-2025 38.00 39.00 38.00 39.00 7,133,200 0
29-Oct-2025 38.00 39.00 38.00 39.00 9,080,400 0
28-Oct-2025 39.00 39.00 38.00 39.00 5,099,000 0
27-Oct-2025 39.00 39.00 39.00 39.00 14,959,400 0
24-Oct-2025 40.00 40.00 39.00 40.00 4,396,600 0
23-Oct-2025 40.00 40.00 39.00 40.00 6,603,500 0
22-Oct-2025 39.00 40.00 39.00 40.00 5,411,700 0
21-Oct-2025 38.00 40.00 38.00 40.00 6,327,000 0
20-Oct-2025 40.00 40.00 37.00 40.00 13,225,300 0
17-Oct-2025 42.00 42.00 41.00 41.00 10,646,900 0
16-Oct-2025 42.00 42.00 40.00 42.00 5,370,100 0
15-Oct-2025 40.00 42.00 40.00 42.00 6,687,300 0
14-Oct-2025 42.00 42.00 40.00 42.00 5,555,900 0
13-Oct-2025 42.00 43.00 41.00 43.00 6,482,400 0
10-Oct-2025 41.00 43.00 41.00 43.00 5,211,300 0
09-Oct-2025 40.00 41.00 36.00 41.00 9,689,800 0
08-Oct-2025 35.00 40.00 35.00 40.00 18,963,600 0
07-Oct-2025 40.00 40.00 38.00 38.00 15,283,500 0