PT MNC Vision Networks Tbk Class A(ID:IPTV)
Rp19.000.00 (0.00%)
ID:IPTV
PT MNC Vision Networks Tbk Class A historical prices
Rp19.00
At close:0.00 (0.00%)
PT MNC Vision Networks Tbk Class A (IPTV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 0.00% | 1,256,400 | 0.08 |
| Nov 10, 2026 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | +18.75% | 3,014,100 | 0.19 |
| Nov 09, 2026 | 16.00 | 20.00 | 15.00 | 18.00 | 18.00 | +12.50% | 27,525,100 | 1.76 |
| Nov 06, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | 0.00% | 8,398,300 | 0.54 |
| Nov 05, 2026 | 16.00 | 18.00 | 15.00 | 16.00 | 16.00 | 0.00% | 45,845,199 | 3.09 |
| Nov 04, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 14,071,000 | 0.96 |
| Nov 03, 2026 | 18.00 | 19.00 | 17.00 | 17.00 | 17.00 | -5.56% | 9,661,400 | 0.66 |
| Nov 02, 2026 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 0.00% | 10,692,400 | 0.74 |
| Oct 30, 2026 | 20.00 | 21.00 | 18.00 | 18.00 | 18.00 | -5.26% | 45,901,900 | 3.32 |
| Oct 29, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 52,284,900 | 4.01 |
| Oct 28, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 0.00% | 26,688,700 | 2.11 |
| Oct 27, 2026 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 7,814,300 | 0.62 |
| Oct 26, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.55% | 5,736,500 | 0.46 |
| Oct 23, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 7,342,900 | 0.59 |
| Oct 22, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 16,702,699 | 1.36 |
| Oct 21, 2026 | 19.00 | 25.00 | 18.00 | 24.00 | 24.00 | +26.32% | 63,358,400 | 5.61 |
| Oct 20, 2026 | 17.00 | 20.00 | 17.00 | 19.00 | 19.00 | +5.56% | 34,818,700 | 3.23 |
| Oct 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 3,772,900 | 0.35 |
| Oct 16, 2026 | 19.00 | 21.00 | 19.00 | 19.00 | 19.00 | -13.64% | 21,775,400 | 2.07 |
| Oct 15, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 0.00% | 10,542,700 | 1.02 |
| Oct 14, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 3,838,300 | 0.37 |
| Oct 13, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 0.00% | 8,416,800 | 0.81 |
| Oct 12, 2026 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | -8.00% | 9,979,100 | 0.96 |
| Oct 09, 2026 | 26.00 | 26.00 | 23.00 | 25.00 | 25.00 | 0.00% | 7,706,200 | 0.75 |
| Oct 08, 2026 | 24.00 | 28.00 | 24.00 | 25.00 | 25.00 | +4.17% | 55,587,200 | 5.87 |
| Oct 07, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,608,200 | 0.70 |
| Oct 06, 2026 | 23.00 | 25.00 | 22.00 | 25.00 | 25.00 | +8.70% | 18,159,300 | 1.95 |
| Oct 05, 2026 | 22.00 | 23.00 | 21.00 | 23.00 | 23.00 | +4.55% | 16,039,300 | 1.77 |
| Oct 02, 2026 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | 0.00% | 12,711,600 | 1.43 |
| Oct 01, 2026 | 24.00 | 26.00 | 22.00 | 22.00 | 22.00 | -8.33% | 83,950,900 | 10.99 |
| Sep 30, 2026 | 25.00 | 26.00 | 22.00 | 24.00 | 24.00 | -4.00% | 28,409,300 | 3.93 |
| Sep 29, 2026 | 23.00 | 26.00 | 22.00 | 25.00 | 25.00 | +8.70% | 56,782,000 | 8.91 |
| Sep 28, 2026 | 22.00 | 28.00 | 21.00 | 23.00 | 23.00 | -4.17% | 155,715,500 | 39.37 |
| Sep 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 23,397,700 | 6.45 |
| Sep 24, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 11,178,800 | 3.19 |
| Sep 23, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.00% | 5,132,600 | 1.47 |
| Sep 22, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 7,481,200 | 2.18 |
| Sep 21, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,007,900 | 0.85 |
| Sep 18, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 0.00% | 3,219,600 | 0.89 |
| Sep 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 5,864,800 | 1.62 |
| Sep 16, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 0.00% | 1,310,400 | 0.36 |
| Sep 15, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 0.00% | 1,688,100 | 0.45 |
| Sep 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,352,700 | 0.34 |
| Sep 11, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 0.00% | 6,013,400 | 1.57 |
| Sep 10, 2026 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | +3.23% | 14,638,600 | 3.95 |
| Sep 09, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | +3.33% | 3,496,200 | 0.85 |
| Sep 08, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 2,142,600 | 0.51 |
| Sep 07, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | +3.33% | 560,800 | 0.12 |
| Sep 04, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 4,488,900 | 0.99 |
| Sep 03, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,148,100 | 0.46 |
