Price History - NETV

Kembali ke Company
Ticker: NETV
Company: PT MDTV Media Technologies Tbk
Date Open High Low Close Volume Value
09-Oct-2026 37.00 38.00 36.00 37.00 5,199,000 0
08-Oct-2026 37.00 38.00 36.00 37.00 12,694,200 0
07-Oct-2026 38.00 38.00 35.00 37.00 22,567,900 0
06-Oct-2026 35.00 38.00 34.00 37.00 32,112,000 0
05-Oct-2026 34.00 36.00 32.00 35.00 34,666,600 0
02-Oct-2026 33.00 35.00 31.00 33.00 27,245,000 0
01-Oct-2026 35.00 36.00 31.00 33.00 42,517,800 0
30-Sep-2026 40.00 44.00 35.00 35.00 91,397,400 0
29-Sep-2026 37.00 43.00 37.00 38.00 107,532,800 0
28-Sep-2026 43.00 43.00 43.00 43.00 2,342,800 0
25-Sep-2026 50.00 50.00 50.00 50.00 605,200 0
24-Sep-2026 50.00 50.00 50.00 50.00 169,300 0
23-Sep-2026 50.00 50.00 50.00 50.00 1,047,200 0
22-Sep-2026 50.00 50.00 50.00 50.00 7,800 0
21-Sep-2026 50.00 50.00 50.00 50.00 103,400 0
18-Sep-2026 50.00 50.00 50.00 50.00 87,800 0
17-Sep-2026 50.00 50.00 50.00 50.00 149,900 0
16-Sep-2026 50.00 50.00 50.00 50.00 703,300 0
15-Sep-2026 50.00 50.00 50.00 50.00 208,300 0
14-Sep-2026 50.00 50.00 50.00 50.00 307,300 0
11-Sep-2026 50.00 50.00 50.00 50.00 124,900 0
10-Sep-2026 50.00 50.00 50.00 50.00 900,700 0
09-Sep-2026 50.00 50.00 50.00 50.00 261,800 0
08-Sep-2026 50.00 50.00 50.00 50.00 769,500 0
07-Sep-2026 50.00 50.00 50.00 50.00 1,528,400 0
04-Sep-2026 50.00 50.00 50.00 50.00 773,100 0
03-Sep-2026 50.00 50.00 50.00 50.00 10,818,800 0
02-Sep-2026 50.00 50.00 50.00 50.00 419,400 0
01-Sep-2026 50.00 50.00 50.00 50.00 698,200 0
31-Aug-2026 50.00 50.00 50.00 50.00 1,382,000 0
28-Aug-2026 50.00 50.00 50.00 50.00 757,600 0
27-Aug-2026 50.00 50.00 50.00 50.00 1,129,600 0
26-Aug-2026 50.00 50.00 50.00 50.00 860,100 0
24-Aug-2026 50.00 50.00 50.00 50.00 3,828,700 0
21-Aug-2026 50.00 50.00 50.00 50.00 17,864,600 0
20-Aug-2026 52.00 52.00 50.00 50.00 128,443,300 0
19-Aug-2026 52.00 52.00 51.00 51.00 19,295,300 0
18-Aug-2026 52.00 52.00 50.00 52.00 60,013,000 0
14-Aug-2026 51.00 52.00 50.00 52.00 57,014,100 0
13-Aug-2026 52.00 52.00 51.00 51.00 34,752,900 0
12-Aug-2026 52.00 53.00 51.00 52.00 66,178,200 0
11-Aug-2026 53.00 54.00 51.00 52.00 55,768,500 0
10-Aug-2026 52.00 56.00 50.00 53.00 288,733,800 0
07-Aug-2026 51.00 52.00 50.00 52.00 43,765,900 0
06-Aug-2026 51.00 52.00 50.00 52.00 36,078,500 0
05-Aug-2026 51.00 52.00 50.00 51.00 69,766,300 0
04-Aug-2026 52.00 53.00 51.00 51.00 102,402,600 0
03-Aug-2026 55.00 59.00 51.00 52.00 683,555,800 0
31-Jul-2026 50.00 51.00 50.00 51.00 33,202,700 0
30-Jul-2026 50.00 51.00 50.00 50.00 15,557,000 0
29-Jul-2026 50.00 51.00 50.00 50.00 61,760,000 0
28-Jul-2026 51.00 51.00 50.00 50.00 17,583,300 0
27-Jul-2026 51.00 52.00 50.00 51.00 26,486,600 0
24-Jul-2026 51.00 52.00 50.00 51.00 70,438,900 0
23-Jul-2026 54.00 55.00 51.00 52.00 170,310,400 0
22-Jul-2026 51.00 56.00 50.00 55.00 393,543,300 0
21-Jul-2026 50.00 54.00 50.00 50.00 388,877,700 0
20-Jul-2026 50.00 50.00 50.00 50.00 1,882,000 0
17-Jul-2026 50.00 50.00 50.00 50.00 2,229,400 0
16-Jul-2026 50.00 50.00 50.00 50.00 3,581,900 0
15-Jul-2026 50.00 50.00 50.00 50.00 14,618,100 0
14-Jul-2026 50.00 50.00 50.00 50.00 3,811,900 0
13-Jul-2026 50.00 51.00 50.00 50.00 13,085,400 0
10-Jul-2026 52.00 52.00 50.00 50.00 105,323,000 0
09-Jul-2026 51.00 53.00 50.00 52.00 144,202,900 0
08-Jul-2026 57.00 60.00 51.00 51.00 353,797,400 0
07-Jul-2026 50.00 62.00 50.00 56.00 728,817,400 0
06-Jul-2026 50.00 50.00 50.00 50.00 786,400 0
03-Jul-2026 50.00 50.00 50.00 50.00 396,000 0
02-Jul-2026 50.00 50.00 50.00 50.00 980,800 0
01-Jul-2026 50.00 50.00 50.00 50.00 284,700 0
30-Jun-2026 50.00 51.00 50.00 50.00 3,014,400 0
29-Jun-2026 50.00 51.00 50.00 50.00 19,904,000 0
26-Jun-2026 52.00 52.00 50.00 50.00 53,135,500 0
25-Jun-2026 51.00 53.00 50.00 52.00 27,317,300 0
24-Jun-2026 52.00 54.00 50.00 51.00 32,452,000 0
23-Jun-2026 54.00 57.00 51.00 52.00 69,365,000 0
22-Jun-2026 54.00 55.00 52.00 54.00 13,134,800 0
19-Jun-2026 54.00 56.00 53.00 54.00 8,114,500 0
18-Jun-2026 56.00 56.00 53.00 55.00 10,900,600 0
17-Jun-2026 57.00 58.00 54.00 56.00 21,577,700 0
15-Jun-2026 57.00 59.00 55.00 56.00 36,025,600 0
12-Jun-2026 53.00 58.00 53.00 55.00 37,046,000 0
11-Jun-2026 55.00 59.00 52.00 54.00 53,404,400 0
10-Jun-2026 54.00 56.00 52.00 54.00 25,676,500 0
09-Jun-2026 51.00 54.00 50.00 54.00 35,092,700 0
08-Jun-2026 53.00 53.00 50.00 51.00 29,935,600 0
05-Jun-2026 53.00 55.00 51.00 53.00 15,953,400 0
04-Jun-2026 56.00 56.00 50.00 53.00 39,625,700 0
03-Jun-2026 63.00 65.00 56.00 56.00 69,843,200 0
02-Jun-2026 66.00 68.00 64.00 65.00 21,678,500 0
29-May-2026 67.00 68.00 64.00 66.00 21,971,900 0
28-May-2026 67.00 67.00 67.00 67.00 0 0
27-May-2026 67.00 67.00 67.00 67.00 0 0
26-May-2026 72.00 72.00 67.00 67.00 46,041,500 0
25-May-2026 69.00 79.00 68.00 72.00 186,434,700 0
22-May-2026 65.00 70.00 63.00 68.00 20,952,700 0
21-May-2026 72.00 73.00 65.00 66.00 32,224,800 0
20-May-2026 72.00 75.00 69.00 71.00 30,832,600 0
19-May-2026 79.00 83.00 70.00 73.00 53,711,900 0