Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 1,272,100 0
05-Jun-2023 50.00 50.00 50.00 50.00 302,900 0
31-May-2023 50.00 50.00 50.00 50.00 562,500 0
30-May-2023 50.00 50.00 50.00 50.00 113,400 0
29-May-2023 50.00 50.00 50.00 50.00 876,300 0
26-May-2023 50.00 50.00 50.00 50.00 915,100 0
25-May-2023 50.00 50.00 50.00 50.00 2,998,400 0
24-May-2023 50.00 50.00 50.00 50.00 618,200 0
23-May-2023 50.00 50.00 50.00 50.00 1,419,500 0
22-May-2023 50.00 52.00 50.00 50.00 70,132,500 0
19-May-2023 50.00 50.00 50.00 50.00 1,820,800 0
17-May-2023 50.00 50.00 50.00 50.00 1,358,700 0
16-May-2023 50.00 50.00 50.00 50.00 1,339,900 0
15-May-2023 50.00 50.00 50.00 50.00 2,523,700 0
12-May-2023 50.00 50.00 50.00 50.00 386,000 0
11-May-2023 50.00 50.00 50.00 50.00 384,000 0
10-May-2023 50.00 50.00 50.00 50.00 563,400 0
09-May-2023 50.00 50.00 50.00 50.00 1,858,900 0
08-May-2023 50.00 50.00 50.00 50.00 1,970,700 0
05-May-2023 50.00 50.00 50.00 50.00 531,600 0
04-May-2023 50.00 50.00 50.00 50.00 507,000 0
03-May-2023 50.00 50.00 50.00 50.00 1,025,400 0
02-May-2023 50.00 50.00 50.00 50.00 3,993,000 0
28-Apr-2023 50.00 50.00 50.00 50.00 126,200 0
27-Apr-2023 50.00 50.00 50.00 50.00 1,315,200 0
26-Apr-2023 50.00 50.00 50.00 50.00 343,600 0
18-Apr-2023 50.00 50.00 50.00 50.00 2,376,000 0
17-Apr-2023 50.00 50.00 50.00 50.00 570,300 0
14-Apr-2023 50.00 50.00 50.00 50.00 1,089,500 0
13-Apr-2023 50.00 50.00 50.00 50.00 337,000 0
12-Apr-2023 50.00 50.00 50.00 50.00 1,053,600 0
11-Apr-2023 50.00 50.00 50.00 50.00 130,800 0
10-Apr-2023 50.00 50.00 50.00 50.00 1,060,000 0
06-Apr-2023 50.00 50.00 50.00 50.00 1,042,300 0
05-Apr-2023 50.00 50.00 50.00 50.00 1,752,900 0
04-Apr-2023 50.00 50.00 50.00 50.00 2,501,300 0
03-Apr-2023 51.00 51.00 50.00 50.00 889,900 0
31-Mar-2023 50.00 50.00 50.00 50.00 7,740,500 0
30-Mar-2023 50.00 51.00 50.00 50.00 29,349,000 0
29-Mar-2023 50.00 51.00 50.00 50.00 66,764,800 0
28-Mar-2023 50.00 51.00 50.00 50.00 30,410,100 0
27-Mar-2023 50.00 51.00 50.00 51.00 49,053,300 0
24-Mar-2023 50.00 51.00 50.00 51.00 29,062,000 0
21-Mar-2023 51.00 51.00 50.00 50.00 51,704,400 0
20-Mar-2023 51.00 51.00 50.00 50.00 18,114,600 0
17-Mar-2023 50.00 52.00 50.00 51.00 44,384,400 0