Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 50.00 50.00 50.00 50.00 55,500 0
01-Apr-2024 50.00 50.00 50.00 50.00 7,000 0
28-Mar-2024 50.00 50.00 50.00 50.00 22,700 0
27-Mar-2024 50.00 50.00 50.00 50.00 269,300 0
26-Mar-2024 50.00 50.00 50.00 50.00 47,100 0
25-Mar-2024 50.00 50.00 50.00 50.00 4,100 0
22-Mar-2024 50.00 50.00 50.00 50.00 83,200 0
21-Mar-2024 50.00 50.00 50.00 50.00 7,000 0
20-Mar-2024 50.00 50.00 50.00 50.00 59,200 0
19-Mar-2024 50.00 50.00 50.00 50.00 35,500 0
18-Mar-2024 50.00 50.00 50.00 50.00 414,500 0
15-Mar-2024 50.00 50.00 50.00 50.00 13,700 0
14-Mar-2024 50.00 50.00 50.00 50.00 51,400 0
13-Mar-2024 50.00 50.00 50.00 50.00 48,500 0
08-Mar-2024 50.00 50.00 50.00 50.00 61,500 0
07-Mar-2024 50.00 50.00 50.00 50.00 50,100 0
06-Mar-2024 50.00 50.00 50.00 50.00 138,700 0
05-Mar-2024 50.00 50.00 50.00 50.00 10,500 0
04-Mar-2024 50.00 50.00 50.00 50.00 7,300 0
01-Mar-2024 50.00 50.00 50.00 50.00 112,500 0
29-Feb-2024 50.00 50.00 50.00 50.00 283,600 0
28-Feb-2024 50.00 50.00 50.00 50.00 36,200 0
27-Feb-2024 50.00 50.00 50.00 50.00 8,700 0
26-Feb-2024 50.00 50.00 50.00 50.00 1,222,300 0
23-Feb-2024 50.00 50.00 50.00 50.00 195,100 0
22-Feb-2024 50.00 50.00 50.00 50.00 7,500 0
21-Feb-2024 50.00 50.00 50.00 50.00 332,800 0
20-Feb-2024 50.00 50.00 50.00 50.00 77,200 0
19-Feb-2024 50.00 50.00 50.00 50.00 129,500 0
16-Feb-2024 50.00 50.00 50.00 50.00 30,100 0
15-Feb-2024 50.00 50.00 50.00 50.00 422,000 0
13-Feb-2024 50.00 50.00 50.00 50.00 105,700 0
12-Feb-2024 50.00 50.00 50.00 50.00 79,500 0
07-Feb-2024 50.00 50.00 50.00 50.00 1,300 0
06-Feb-2024 50.00 50.00 50.00 50.00 57,600 0
05-Feb-2024 50.00 50.00 50.00 50.00 165,700 0
02-Feb-2024 50.00 50.00 50.00 50.00 122,100 0
01-Feb-2024 50.00 50.00 50.00 50.00 2,162,000 0
31-Jan-2024 50.00 50.00 50.00 50.00 162,900 0
30-Jan-2024 50.00 50.00 50.00 50.00 173,500 0
29-Jan-2024 50.00 50.00 50.00 50.00 426,100 0
26-Jan-2024 50.00 50.00 50.00 50.00 277,900 0
25-Jan-2024 50.00 50.00 50.00 50.00 324,100 0
24-Jan-2024 50.00 50.00 50.00 50.00 53,700 0
23-Jan-2024 50.00 50.00 50.00 50.00 101,800 0
22-Jan-2024 50.00 50.00 50.00 50.00 150,800 0
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