Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
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
06-Oct-2025 42.00 42.00 40.00 40.00 16,525,900 0
03-Oct-2025 40.00 41.00 40.00 41.00 6,964,300 0
02-Oct-2025 40.00 40.00 40.00 40.00 12,334,900 0
01-Oct-2025 43.00 43.00 41.00 41.00 12,296,500 0
30-Sep-2025 44.00 44.00 42.00 43.00 11,156,400 0
29-Sep-2025 45.00 45.00 44.00 44.00 16,192,700 0
26-Sep-2025 46.00 46.00 45.00 45.00 20,189,300 0
25-Sep-2025 46.00 48.00 46.00 48.00 18,806,800 0
24-Sep-2025 45.00 49.00 45.00 49.00 32,294,900 0
23-Sep-2025 47.00 49.00 47.00 49.00 38,619,700 0
22-Sep-2025 46.00 46.00 45.00 46.00 19,972,200 0
19-Sep-2025 46.00 46.00 46.00 46.00 17,988,600 0
18-Sep-2025 42.00 46.00 42.00 46.00 29,447,900 0
17-Sep-2025 44.00 44.00 41.00 44.00 16,343,000 0
16-Sep-2025 44.00 44.00 44.00 44.00 13,329,700 0
15-Sep-2025 43.00 44.00 43.00 44.00 19,516,900 0
12-Sep-2025 42.00 42.00 42.00 42.00 9,257,600 0
11-Sep-2025 43.00 43.00 42.00 42.00 11,963,400 0
10-Sep-2025 40.00 43.00 40.00 43.00 5,084,800 0
09-Sep-2025 40.00 40.00 40.00 40.00 10,667,700 0
08-Sep-2025 43.00 43.00 43.00 43.00 10,713,300 0
04-Sep-2025 44.00 44.00 42.00 42.00 11,248,500 0
03-Sep-2025 44.00 44.00 43.00 44.00 12,154,400 0
02-Sep-2025 42.00 42.00 42.00 42.00 14,259,700 0
01-Sep-2025 39.00 39.00 39.00 39.00 9,857,700 0
29-Aug-2025 46.00 46.00 43.00 43.00 15,115,000 0
28-Aug-2025 43.00 44.00 43.00 44.00 30,858,300 0
27-Aug-2025 40.00 40.00 39.00 40.00 29,134,000 0
26-Aug-2025 36.00 37.00 36.00 37.00 11,418,900 0
25-Aug-2025 36.00 36.00 36.00 36.00 13,193,200 0
22-Aug-2025 36.00 36.00 35.00 36.00 9,851,500 0
21-Aug-2025 35.00 36.00 35.00 36.00 9,821,500 0
20-Aug-2025 34.00 34.00 34.00 34.00 21,111,500 0
19-Aug-2025 30.00 32.00 30.00 32.00 9,720,100 0
15-Aug-2025 32.00 32.00 30.00 30.00 9,992,500 0
14-Aug-2025 33.00 33.00 33.00 33.00 13,225,700 0
13-Aug-2025 30.00 31.00 30.00 31.00 8,253,100 0
12-Aug-2025 30.00 30.00 30.00 30.00 20,713,700 0
11-Aug-2025 29.00 29.00 29.00 29.00 10,674,100 0
08-Aug-2025 29.00 29.00 29.00 29.00 7,598,900 0
07-Aug-2025 29.00 29.00 29.00 29.00 12,132,200 0
06-Aug-2025 28.00 29.00 28.00 29.00 13,892,200 0
05-Aug-2025 27.00 28.00 27.00 28.00 18,807,900 0
04-Aug-2025 25.00 27.00 25.00 27.00 11,070,400 0
01-Aug-2025 25.00 26.00 25.00 25.00 2,251,200 0
31-Jul-2025 26.00 26.00 25.00 25.00 1,818,500 0
30-Jul-2025 25.00 26.00 25.00 26.00 1,398,900 0
29-Jul-2025 25.00 25.00 25.00 25.00 1,461,500 0
28-Jul-2025 25.00 26.00 25.00 26.00 5,080,800 0
25-Jul-2025 25.00 26.00 25.00 25.00 3,023,100 0
24-Jul-2025 26.00 26.00 25.00 25.00 3,128,900 0
23-Jul-2025 26.00 26.00 25.00 25.00 6,626,300 0
22-Jul-2025 26.00 26.00 25.00 25.00 2,506,800 0
21-Jul-2025 25.00 26.00 25.00 26.00 3,361,300 0