Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 50.00 51.00 50.00 50.00 51,089,400 0
15-Mar-2023 51.00 52.00 50.00 50.00 21,092,200 0
14-Mar-2023 51.00 52.00 50.00 50.00 12,785,300 0
13-Mar-2023 51.00 52.00 51.00 52.00 14,620,000 0
10-Mar-2023 53.00 53.00 51.00 51.00 33,051,100 0
09-Mar-2023 54.00 54.00 52.00 53.00 25,193,100 0
08-Mar-2023 53.00 54.00 52.00 54.00 16,668,500 0
07-Mar-2023 54.00 54.00 52.00 53.00 6,984,500 0
06-Mar-2023 53.00 54.00 53.00 53.00 9,680,400 0
03-Mar-2023 54.00 55.00 53.00 54.00 6,969,300 0
02-Mar-2023 55.00 55.00 54.00 54.00 6,307,000 0
01-Mar-2023 54.00 55.00 53.00 55.00 6,387,300 0
28-Feb-2023 54.00 56.00 53.00 54.00 25,834,700 0
27-Feb-2023 54.00 55.00 53.00 54.00 11,749,600 0
24-Feb-2023 52.00 55.00 52.00 54.00 26,979,400 0
23-Feb-2023 54.00 54.00 52.00 52.00 25,478,100 0
22-Feb-2023 56.00 57.00 53.00 53.00 71,198,500 0
21-Feb-2023 57.00 58.00 55.00 56.00 21,935,900 0
20-Feb-2023 58.00 59.00 56.00 57.00 25,822,400 0
17-Feb-2023 59.00 60.00 58.00 58.00 15,367,700 0
16-Feb-2023 60.00 62.00 58.00 59.00 71,174,400 0
15-Feb-2023 69.00 69.00 60.00 60.00 25,971,800 0
14-Feb-2023 60.00 61.00 59.00 60.00 11,419,800 0
13-Feb-2023 60.00 61.00 59.00 60.00 13,943,700 0
10-Feb-2023 61.00 62.00 60.00 60.00 8,736,500 0
09-Feb-2023 61.00 65.00 61.00 61.00 61,890,500 0
08-Feb-2023 61.00 64.00 60.00 61.00 43,825,300 0
07-Feb-2023 62.00 62.00 59.00 61.00 26,796,700 0
06-Feb-2023 61.00 62.00 61.00 62.00 6,837,800 0
03-Feb-2023 62.00 63.00 61.00 61.00 13,576,200 0
02-Feb-2023 61.00 62.00 60.00 62.00 11,144,900 0
01-Feb-2023 61.00 62.00 60.00 60.00 8,672,800 0
31-Jan-2023 62.00 62.00 60.00 61.00 9,177,200 0
30-Jan-2023 69.00 69.00 60.00 61.00 48,673,400 0
27-Jan-2023 61.00 62.00 60.00 60.00 23,808,700 0
26-Jan-2023 60.00 61.00 59.00 60.00 19,860,400 0
25-Jan-2023 61.00 62.00 60.00 60.00 7,515,100 0
24-Jan-2023 59.00 61.00 59.00 61.00 19,632,900 0
20-Jan-2023 59.00 60.00 58.00 59.00 12,883,700 0
19-Jan-2023 58.00 60.00 57.00 59.00 11,516,600 0
18-Jan-2023 55.00 60.00 55.00 58.00 17,297,300 0
17-Jan-2023 60.00 63.00 59.00 59.00 47,432,600 0
16-Jan-2023 61.00 61.00 59.00 60.00 12,583,700 0
13-Jan-2023 62.00 62.00 59.00 60.00 8,084,300 0
12-Jan-2023 60.00 63.00 59.00 60.00 41,304,700 0
11-Jan-2023 61.00 61.00 59.00 60.00 14,076,200 0
10-Jan-2023 61.00 63.00 60.00 60.00 13,146,200 0
09-Jan-2023 63.00 64.00 61.00 61.00 8,620,800 0
06-Jan-2023 64.00 65.00 61.00 63.00 17,664,200 0
05-Jan-2023 66.00 67.00 62.00 64.00 29,255,000 0
04-Jan-2023 67.00 68.00 65.00 66.00 24,298,500 0
03-Jan-2023 66.00 68.00 65.00 67.00 21,490,300 0
02-Jan-2023 65.00 69.00 64.00 66.00 46,355,000 0
30-Dec-2022 65.00 66.00 64.00 65.00 6,648,300 0
29-Dec-2022 65.00 66.00 64.00 65.00 7,473,800 0
28-Dec-2022 65.00 66.00 65.00 65.00 6,921,600 0
27-Dec-2022 64.00 67.00 64.00 65.00 12,935,100 0
26-Dec-2022 65.00 66.00 64.00 64.00 7,499,400 0
23-Dec-2022 65.00 66.00 64.00 65.00 7,064,000 0
22-Dec-2022 66.00 67.00 64.00 64.00 8,956,000 0
21-Dec-2022 66.00 68.00 64.00 65.00 12,658,100 0
20-Dec-2022 64.00 67.00 64.00 66.00 12,095,000 0
19-Dec-2022 64.00 68.00 63.00 64.00 39,134,100 0
16-Dec-2022 65.00 66.00 64.00 64.00 6,725,100 0
15-Dec-2022 65.00 66.00 64.00 64.00 8,165,000 0
14-Dec-2022 66.00 67.00 64.00 65.00 14,766,400 0
13-Dec-2022 64.00 69.00 63.00 66.00 57,199,800 0
12-Dec-2022 65.00 66.00 64.00 64.00 9,783,600 0
09-Dec-2022 67.00 67.00 64.00 65.00 17,675,300 0
08-Dec-2022 67.00 68.00 65.00 66.00 15,336,300 0
07-Dec-2022 66.00 68.00 65.00 67.00 14,420,000 0
06-Dec-2022 69.00 69.00 66.00 66.00 21,565,700 0
05-Dec-2022 70.00 71.00 68.00 68.00 23,726,900 0
02-Dec-2022 71.00 73.00 68.00 70.00 35,842,400 0
01-Dec-2022 80.00 80.00 67.00 71.00 74,207,700 0
30-Nov-2022 76.00 78.00 72.00 72.00 242,436,000 0
29-Nov-2022 80.00 81.00 76.00 76.00 65,022,500 0
28-Nov-2022 82.00 82.00 80.00 80.00 9,889,600 0
25-Nov-2022 82.00 82.00 80.00 81.00 13,892,400 0
24-Nov-2022 81.00 83.00 81.00 82.00 14,249,500 0
23-Nov-2022 81.00 83.00 80.00 81.00 20,862,100 0
22-Nov-2022 83.00 83.00 80.00 81.00 17,381,500 0
21-Nov-2022 83.00 84.00 80.00 82.00 25,045,800 0
18-Nov-2022 83.00 84.00 82.00 83.00 18,392,600 0
17-Nov-2022 83.00 85.00 82.00 83.00 16,941,500 0
16-Nov-2022 85.00 86.00 83.00 83.00 9,352,700 0
15-Nov-2022 83.00 87.00 83.00 85.00 41,563,700 0
14-Nov-2022 84.00 86.00 83.00 83.00 9,705,200 0
11-Nov-2022 83.00 86.00 83.00 84.00 27,139,000 0
10-Nov-2022 86.00 87.00 82.00 82.00 24,267,100 0
09-Nov-2022 81.00 87.00 81.00 86.00 50,445,500 0
08-Nov-2022 81.00 82.00 80.00 81.00 7,745,600 0
07-Nov-2022 81.00 82.00 80.00 81.00 5,931,000 0
04-Nov-2022 82.00 83.00 80.00 81.00 13,594,900 0
03-Nov-2022 82.00 84.00 82.00 82.00 9,232,400 0
02-Nov-2022 82.00 83.00 81.00 82.00 6,077,200 0
01-Nov-2022 84.00 84.00 81.00 82.00 15,651,000 0
31-Oct-2022 84.00 85.00 83.00 83.00 14,133,000 0
28-Oct-2022 83.00 85.00 83.00 84.00 11,594,500 0
27-Oct-2022 84.00 85.00 83.00 83.00 11,655,000 0