Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
18-May-2026 41.00 41.00 40.00 41.00 6,167,100 0
15-May-2026 42.00 42.00 42.00 42.00 0 0
14-May-2026 42.00 42.00 42.00 42.00 0 0
13-May-2026 42.00 42.00 41.00 42.00 5,701,400 0
12-May-2026 42.00 43.00 42.00 43.00 2,230,800 0
11-May-2026 42.00 43.00 42.00 43.00 5,677,800 0
08-May-2026 43.00 44.00 43.00 43.00 8,183,100 0
07-May-2026 44.00 45.00 43.00 45.00 3,847,500 0
06-May-2026 46.00 46.00 44.00 44.00 10,769,900 0
05-May-2026 44.00 45.00 43.00 45.00 12,136,200 0
04-May-2026 42.00 44.00 42.00 44.00 7,465,400 0
30-Apr-2026 42.00 42.00 41.00 42.00 7,258,900 0
29-Apr-2026 45.00 45.00 43.00 43.00 9,455,400 0
28-Apr-2026 43.00 45.00 43.00 45.00 3,547,100 0
27-Apr-2026 43.00 43.00 43.00 43.00 4,439,600 0
24-Apr-2026 44.00 44.00 43.00 43.00 5,115,800 0
23-Apr-2026 47.00 47.00 45.00 46.00 7,065,500 0
22-Apr-2026 45.00 48.00 45.00 48.00 7,851,200 0
21-Apr-2026 43.00 45.00 43.00 45.00 5,168,800 0
20-Apr-2026 45.00 45.00 45.00 45.00 4,981,600 0
17-Apr-2026 44.00 46.00 44.00 45.00 7,378,200 0
16-Apr-2026 40.00 43.00 40.00 43.00 8,131,500 0
15-Apr-2026 40.00 40.00 40.00 40.00 6,053,300 0
14-Apr-2026 40.00 40.00 39.00 40.00 4,796,900 0
13-Apr-2026 40.00 40.00 39.00 40.00 4,240,700 0
10-Apr-2026 40.00 40.00 40.00 40.00 4,857,800 0
09-Apr-2026 39.00 40.00 39.00 40.00 4,994,500 0
08-Apr-2026 39.00 40.00 39.00 40.00 3,733,200 0
07-Apr-2026 41.00 41.00 39.00 39.00 5,058,800 0
06-Apr-2026 39.00 41.00 39.00 41.00 5,774,500 0
02-Apr-2026 40.00 40.00 39.00 40.00 6,969,100 0
01-Apr-2026 38.00 40.00 38.00 40.00 9,007,700 0
31-Mar-2026 40.00 40.00 39.00 39.00 2,919,400 0
30-Mar-2026 39.00 40.00 39.00 40.00 6,415,700 0
27-Mar-2026 40.00 40.00 40.00 40.00 2,286,000 0
26-Mar-2026 40.00 40.00 39.00 40.00 5,394,300 0
25-Mar-2026 40.00 40.00 40.00 40.00 3,773,600 0
17-Mar-2026 38.00 42.00 38.00 42.00 11,011,900 0
16-Mar-2026 39.00 39.00 39.00 39.00 3,247,200 0
13-Mar-2026 39.00 40.00 38.00 40.00 7,801,100 0
12-Mar-2026 41.00 41.00 41.00 41.00 5,049,100 0
11-Mar-2026 42.00 42.00 41.00 41.00 3,515,400 0
10-Mar-2026 42.00 42.00 41.00 42.00 6,712,000 0
09-Mar-2026 42.00 42.00 41.00 41.00 4,110,500 0
06-Mar-2026 43.00 44.00 42.00 44.00 3,475,100 0
05-Mar-2026 41.00 44.00 41.00 44.00 3,809,400 0
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