Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 53.00 58.00 52.00 55.00 134,822,700 0
25-Aug-2023 54.00 54.00 52.00 52.00 22,581,600 0
24-Aug-2023 52.00 55.00 51.00 54.00 34,027,500 0
23-Aug-2023 54.00 54.00 51.00 52.00 34,849,900 0
22-Aug-2023 55.00 57.00 52.00 53.00 121,799,000 0
21-Aug-2023 53.00 56.00 53.00 54.00 40,214,700 0
18-Aug-2023 54.00 59.00 54.00 56.00 88,486,400 0
16-Aug-2023 51.00 61.00 51.00 54.00 259,623,200 0
15-Aug-2023 51.00 66.00 51.00 58.00 680,175,500 0
14-Aug-2023 51.00 52.00 50.00 51.00 69,582,000 0
11-Aug-2023 50.00 51.00 50.00 51.00 39,597,900 0
10-Aug-2023 50.00 51.00 50.00 50.00 25,473,200 0
09-Aug-2023 50.00 50.00 50.00 50.00 665,000 0
08-Aug-2023 50.00 50.00 50.00 50.00 491,500 0
07-Aug-2023 50.00 50.00 50.00 50.00 899,200 0
04-Aug-2023 50.00 50.00 50.00 50.00 490,700 0
03-Aug-2023 50.00 50.00 50.00 50.00 251,900 0
02-Aug-2023 50.00 50.00 50.00 50.00 270,500 0
01-Aug-2023 50.00 50.00 50.00 50.00 116,600 0
31-Jul-2023 50.00 50.00 50.00 50.00 1,223,700 0
28-Jul-2023 50.00 50.00 50.00 50.00 5,548,300 0
27-Jul-2023 50.00 50.00 50.00 50.00 7,242,900 0
26-Jul-2023 50.00 50.00 50.00 50.00 2,327,200 0
25-Jul-2023 50.00 51.00 50.00 50.00 8,849,700 0
24-Jul-2023 50.00 51.00 50.00 50.00 14,235,700 0
21-Jul-2023 50.00 50.00 50.00 50.00 5,323,200 0
20-Jul-2023 50.00 50.00 50.00 50.00 10,337,100 0
18-Jul-2023 50.00 51.00 50.00 50.00 4,973,600 0
17-Jul-2023 50.00 51.00 50.00 50.00 6,896,800 0
14-Jul-2023 50.00 51.00 50.00 50.00 14,782,400 0
13-Jul-2023 50.00 50.00 50.00 50.00 1,019,500 0
12-Jul-2023 50.00 50.00 50.00 50.00 7,721,200 0
11-Jul-2023 50.00 51.00 50.00 50.00 42,280,300 0
10-Jul-2023 51.00 52.00 50.00 50.00 131,674,300 0
07-Jul-2023 51.00 51.00 50.00 50.00 44,298,000 0
06-Jul-2023 50.00 52.00 50.00 51.00 44,857,600 0
05-Jul-2023 50.00 50.00 50.00 50.00 8,248,800 0
04-Jul-2023 50.00 51.00 50.00 50.00 6,867,300 0
03-Jul-2023 50.00 51.00 50.00 50.00 13,974,100 0
27-Jun-2023 51.00 51.00 50.00 50.00 52,546,600 0
26-Jun-2023 51.00 52.00 50.00 50.00 38,457,100 0
23-Jun-2023 51.00 53.00 50.00 51.00 69,671,300 0
22-Jun-2023 50.00 53.00 50.00 50.00 120,809,800 0
21-Jun-2023 50.00 50.00 50.00 50.00 647,200 0
20-Jun-2023 50.00 50.00 50.00 50.00 99,200 0
19-Jun-2023 50.00 50.00 50.00 50.00 2,194,800 0
16-Jun-2023 50.00 50.00 50.00 50.00 732,800 0
15-Jun-2023 50.00 50.00 50.00 50.00 1,229,400 0
14-Jun-2023 50.00 50.00 50.00 50.00 621,400 0
13-Jun-2023 50.00 50.00 50.00 50.00 940,700 0
12-Jun-2023 50.00 50.00 50.00 50.00 304,900 0
09-Jun-2023 50.00 50.00 50.00 50.00 618,500 0
08-Jun-2023 50.00 50.00 50.00 50.00 385,500 0
07-Jun-2023 50.00 50.00 50.00 50.00 3,066,600 0