Price History - NETV

Kembali ke Company
Ticker: NETV
Company: PT MDTV Media Technologies Tbk
Date Open High Low Close Volume Value
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
18-May-2026 82.00 82.00 73.00 78.00 32,731,700 0
15-May-2026 81.00 81.00 81.00 81.00 0 0
14-May-2026 81.00 81.00 81.00 81.00 0 0
13-May-2026 81.00 86.00 80.00 81.00 26,113,500 0
12-May-2026 84.00 87.00 78.00 81.00 65,154,000 0
11-May-2026 87.00 89.00 83.00 84.00 32,806,300 0
08-May-2026 93.00 93.00 86.00 88.00 42,344,300 0
07-May-2026 94.00 96.00 91.00 92.00 37,468,300 0
06-May-2026 95.00 95.00 92.00 93.00 42,483,400 0
05-May-2026 100.00 101.00 93.00 95.00 176,877,800 0
04-May-2026 89.00 108.00 88.00 106.00 671,840,000 0
30-Apr-2026 90.00 98.00 85.00 88.00 66,081,700 0
29-Apr-2026 90.00 92.00 87.00 87.00 26,568,600 0
28-Apr-2026 85.00 99.00 81.00 90.00 99,025,000 0
27-Apr-2026 83.00 90.00 81.00 84.00 30,901,000 0
24-Apr-2026 92.00 92.00 83.00 83.00 29,280,600 0
23-Apr-2026 96.00 97.00 90.00 92.00 20,720,900 0
22-Apr-2026 93.00 99.00 93.00 96.00 30,231,100 0
21-Apr-2026 92.00 93.00 88.00 93.00 19,819,300 0
20-Apr-2026 98.00 99.00 91.00 92.00 34,212,900 0
17-Apr-2026 101.00 101.00 97.00 98.00 17,044,400 0
16-Apr-2026 99.00 103.00 96.00 100.00 28,707,800 0
15-Apr-2026 103.00 106.00 96.00 97.00 69,931,400 0
14-Apr-2026 98.00 102.00 95.00 101.00 68,904,800 0
13-Apr-2026 92.00 97.00 89.00 96.00 33,494,100 0
10-Apr-2026 92.00 97.00 91.00 92.00 50,419,800 0
09-Apr-2026 94.00 94.00 90.00 92.00 28,018,400 0
08-Apr-2026 95.00 95.00 89.00 92.00 45,339,100 0
07-Apr-2026 91.00 95.00 89.00 91.00 38,741,700 0
06-Apr-2026 85.00 95.00 84.00 90.00 70,904,700 0
02-Apr-2026 90.00 105.00 83.00 85.00 252,696,100 0
01-Apr-2026 88.00 97.00 88.00 90.00 74,111,500 0
31-Mar-2026 90.00 95.00 85.00 87.00 57,051,300 0
30-Mar-2026 92.00 96.00 84.00 90.00 124,591,900 0
27-Mar-2026 77.00 102.00 74.00 92.00 349,461,000 0
26-Mar-2026 75.00 82.00 74.00 77.00 44,480,500 0
25-Mar-2026 70.00 78.00 70.00 75.00 19,217,600 0
17-Mar-2026 76.00 84.00 70.00 72.00 44,995,800 0
16-Mar-2026 74.00 80.00 70.00 76.00 38,736,500 0
13-Mar-2026 83.00 84.00 78.00 78.00 158,236,700 0
12-Mar-2026 106.00 106.00 91.00 91.00 189,510,500 0
11-Mar-2026 88.00 107.00 82.00 106.00 583,746,700 0
10-Mar-2026 70.00 91.00 70.00 85.00 288,883,600 0
09-Mar-2026 70.00 74.00 66.00 68.00 27,790,700 0
06-Mar-2026 81.00 82.00 74.00 77.00 24,744,100 0
05-Mar-2026 89.00 91.00 78.00 82.00 57,473,900 0