Price History - IPTV

Kembali ke Company
Ticker: IPTV
Company: PT MNC Vision Networks Tbk.
Date Open High Low Close Volume Value
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
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