Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 384,100 0
18-Jan-2024 50.00 50.00 50.00 50.00 132,800 0
17-Jan-2024 50.00 50.00 50.00 50.00 1,537,100 0
16-Jan-2024 50.00 50.00 50.00 50.00 3,775,800 0
15-Jan-2024 50.00 50.00 50.00 50.00 606,700 0
12-Jan-2024 50.00 50.00 50.00 50.00 181,300 0
11-Jan-2024 50.00 50.00 50.00 50.00 1,766,300 0
10-Jan-2024 50.00 50.00 50.00 50.00 149,000 0
09-Jan-2024 50.00 50.00 50.00 50.00 200,200 0
08-Jan-2024 50.00 50.00 50.00 50.00 624,500 0
05-Jan-2024 50.00 50.00 50.00 50.00 89,800 0
04-Jan-2024 50.00 50.00 50.00 50.00 172,900 0
03-Jan-2024 50.00 50.00 50.00 50.00 582,500 0
02-Jan-2024 50.00 50.00 50.00 50.00 730,100 0
29-Dec-2023 50.00 50.00 50.00 50.00 52,900 0
28-Dec-2023 50.00 50.00 50.00 50.00 1,289,100 0
27-Dec-2023 50.00 50.00 50.00 50.00 219,000 0
22-Dec-2023 50.00 50.00 50.00 50.00 27,000 0
21-Dec-2023 50.00 50.00 50.00 50.00 184,200 0
20-Dec-2023 50.00 50.00 50.00 50.00 192,500 0
19-Dec-2023 50.00 50.00 50.00 50.00 184,700 0
18-Dec-2023 50.00 50.00 50.00 50.00 403,900 0
15-Dec-2023 50.00 50.00 50.00 50.00 110,700 0
14-Dec-2023 50.00 50.00 50.00 50.00 137,800 0
13-Dec-2023 50.00 50.00 50.00 50.00 340,100 0
12-Dec-2023 50.00 50.00 50.00 50.00 132,600 0
11-Dec-2023 50.00 50.00 50.00 50.00 90,900 0
08-Dec-2023 50.00 50.00 50.00 50.00 56,700 0
07-Dec-2023 50.00 50.00 50.00 50.00 473,300 0
06-Dec-2023 50.00 50.00 50.00 50.00 875,700 0
05-Dec-2023 50.00 50.00 50.00 50.00 1,113,700 0
04-Dec-2023 50.00 50.00 50.00 50.00 2,068,300 0
01-Dec-2023 50.00 50.00 50.00 50.00 741,100 0
30-Nov-2023 50.00 50.00 50.00 50.00 2,242,000 0
29-Nov-2023 50.00 50.00 50.00 50.00 633,200 0
28-Nov-2023 50.00 50.00 50.00 50.00 1,321,200 0
27-Nov-2023 50.00 50.00 50.00 50.00 7,390,000 0
24-Nov-2023 50.00 50.00 50.00 50.00 15,156,400 0
23-Nov-2023 50.00 50.00 50.00 50.00 9,768,700 0
22-Nov-2023 50.00 51.00 50.00 50.00 22,608,000 0
21-Nov-2023 51.00 51.00 50.00 50.00 104,734,500 0
20-Nov-2023 55.00 58.00 50.00 50.00 771,311,000 0
17-Nov-2023 52.00 54.00 51.00 53.00 141,965,300 0
16-Nov-2023 54.00 55.00 52.00 52.00 147,575,200 0
15-Nov-2023 52.00 55.00 52.00 54.00 190,408,900 0
14-Nov-2023 50.00 53.00 50.00 53.00 85,822,500 0
13-Nov-2023 51.00 51.00 50.00 50.00 54,172,900 0
10-Nov-2023 52.00 53.00 50.00 51.00 115,626,900 0
09-Nov-2023 50.00 55.00 50.00 52.00 186,668,700 0
08-Nov-2023 50.00 50.00 50.00 50.00 11,514,600 0
07-Nov-2023 51.00 51.00 50.00 50.00 82,593,500 0
06-Nov-2023 50.00 51.00 50.00 51.00 38,859,300 0
03-Nov-2023 50.00 51.00 50.00 50.00 173,757,500 0
02-Nov-2023 51.00 51.00 50.00 50.00 134,629,900 0
01-Nov-2023 53.00 53.00 51.00 51.00 145,685,100 0
31-Oct-2023 53.00 53.00 51.00 53.00 148,159,800 0
30-Oct-2023 56.00 60.00 52.00 52.00 192,846,300 0
27-Oct-2023 53.00 54.00 51.00 54.00 172,625,700 0
26-Oct-2023 59.00 59.00 52.00 53.00 280,478,000 0
25-Oct-2023 65.00 65.00 55.00 55.00 832,797,700 0
24-Oct-2023 55.00 57.00 53.00 55.00 204,065,600 0
23-Oct-2023 51.00 60.00 51.00 55.00 412,061,400 0
20-Oct-2023 51.00 52.00 50.00 51.00 87,699,300 0
19-Oct-2023 55.00 55.00 51.00 52.00 111,488,200 0
18-Oct-2023 57.00 59.00 53.00 53.00 283,517,600 0
17-Oct-2023 63.00 63.00 58.00 59.00 191,987,200 0
16-Oct-2023 62.00 63.00 59.00 63.00 248,285,400 0
13-Oct-2023 68.00 70.00 58.00 60.00 690,145,300 0
12-Oct-2023 53.00 69.00 53.00 68.00 1,374,183,400 0
11-Oct-2023 55.00 55.00 52.00 53.00 62,219,200 0
10-Oct-2023 50.00 55.00 50.00 54.00 243,484,000 0
09-Oct-2023 50.00 50.00 50.00 50.00 388,900 0
06-Oct-2023 50.00 50.00 50.00 50.00 11,282,200 0
05-Oct-2023 50.00 50.00 50.00 50.00 2,199,100 0
04-Oct-2023 50.00 50.00 50.00 50.00 3,487,900 0
03-Oct-2023 50.00 50.00 50.00 50.00 3,909,700 0
02-Oct-2023 50.00 50.00 50.00 50.00 17,245,500 0
29-Sep-2023 50.00 50.00 50.00 50.00 2,125,600 0
27-Sep-2023 50.00 50.00 50.00 50.00 16,138,400 0
26-Sep-2023 50.00 51.00 50.00 50.00 30,562,200 0
25-Sep-2023 51.00 52.00 50.00 50.00 217,683,900 0
22-Sep-2023 53.00 56.00 51.00 51.00 257,155,600 0
21-Sep-2023 54.00 56.00 51.00 52.00 161,406,800 0
20-Sep-2023 55.00 56.00 54.00 54.00 16,216,400 0
19-Sep-2023 54.00 56.00 53.00 55.00 63,468,300 0
18-Sep-2023 58.00 59.00 53.00 54.00 104,938,000 0
15-Sep-2023 54.00 59.00 54.00 57.00 172,733,200 0
14-Sep-2023 53.00 55.00 51.00 54.00 30,001,200 0
13-Sep-2023 52.00 53.00 51.00 53.00 9,020,200 0
12-Sep-2023 52.00 53.00 51.00 53.00 21,593,000 0
11-Sep-2023 52.00 53.00 51.00 52.00 23,145,900 0
08-Sep-2023 53.00 53.00 51.00 52.00 17,941,200 0
07-Sep-2023 52.00 53.00 51.00 53.00 16,397,300 0
06-Sep-2023 52.00 53.00 51.00 52.00 74,484,400 0
05-Sep-2023 53.00 54.00 51.00 52.00 42,096,600 0
04-Sep-2023 53.00 54.00 52.00 52.00 40,702,800 0
01-Sep-2023 55.00 56.00 52.00 53.00 59,313,300 0
31-Aug-2023 57.00 58.00 54.00 55.00 44,539,100 0
30-Aug-2023 57.00 59.00 55.00 57.00 42,152,300 0
29-Aug-2023 58.00 61.00 54.00 56.00 154,586,900 0